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 141.04 1.34 1.86 139.52 141.66 141.66 75.65 76807324155 130.98 118.07 NYSE 5001110 3512677 139.65 139.18 9.6 14.69 2025-01-21T14:30:00.000+0000 544559000 1.34 5.39 10.15 3.95 34.79 59.03 -5.38 -6.97 4.18 3964.7
AOS A. O. Smith Industrials Building Products 71.81 0.57 0.41 71.28 72.26 92.45 67.17 10473224383 71.76 80.39 NYSE 871289 1040745 71.94 71.4 3.79 18.95 2025-01-30T13:30:00.000+0000 145846322 0.57 5.79 1.41 -8.81 -20.34 -10.37 -10.97 53.02 163.43 6549.07
ABT Abbott Laboratories Health Care Health Care Equipment 113.45 -0.4 -0.46 113.39 114.79 121.64 99.71 196774487000 115.13 110.57 NYSE 5420099 5050532 113.62 113.91 3.29 34.48 2025-01-22T14:30:00.000+0000 1734460000 -0.4 -0.28 0.14 -3.77 8.38 -0.42 -10.37 27.47 156.56 68803.74
ABBV AbbVie Health Care Biotechnology 171.48 -1.28 -2.22 171.27 173.99 207.32 153.58 303029167200 178.01 178.69 NYSE 4790446 6390054 172.88 173.7 2.86 59.96 2025-01-31T14:30:00.000+0000 1767140000 -1.28 -3.04 -2.22 -9.06 -2.16 5.83 25.37 94.86 170.26 389.94
ACN Accenture Information Technology IT Consulting & Other Services 352.47 0.54 1.91 351.91 357.0 387.51 278.69 220462935600 357.12 332.8 NYSE 2557696 2478170 354.92 350.56 11.92 29.57 2025-03-20T04:00:00.000+0000 625480000 0.54 -0.72 -1.35 -6.05 8.25 -0.33 1.2 68.48 297.73 2223.47
ADBE Adobe Inc. Information Technology Application Software 429.99 0.72 3.06 425.7 435.99 638.25 403.75 187174647000 480.8 505.05 NASDAQ 3452366 3672226 434.34 426.93 12.35 34.82 2025-03-12T10:59:00.000+0000 435300000 0.72 4.88 -5.54 -13.45 -23.64 -27.87 -16.24 22.95 501.47 203744.7
AMD Advanced Micro Devices Information Technology Semiconductors 121.46 2.55 3.02 120.55 122.74 227.3 114.41 197106502600 131.91 150.49 NASDAQ 30956767 36678004 120.77 118.44 1.13 107.49 2025-02-04T21:00:00.000+0000 1622810000 2.55 2.78 -2.85 -22.27 -23.82 -24.17 -7.94 138.48 5322.32 3755.87
AES AES Corporation Utilities Independent Power Producers & Energy Traders 11.83 -1.42 -0.17 11.71 12.1 22.21 11.57 8411449410 13.17 16.96 NYSE 10916833 13824724 12.03 12.0 1.44 8.22 2025-02-24T13:30:00.000+0000 711027000 -1.42 -3.82 -8.08 -31.42 -29.96 -32.01 -47.63 -42.29 -9.63 260.67
AFL Aflac Financials Life & Health Insurance 106.53 0.57 0.6 104.72 106.84 115.5 75.08 59180397840 106.48 99.23 NYSE 1509113 1999163 105.94 105.93 6.73 15.83 2025-02-05T21:00:00.000+0000 555528000 0.57 4.07 3.68 -7.36 13.26 28.61 67.34 99.42 267.22 141940.0
A Agilent Technologies Health Care Life Sciences Tools & Services 147.36 1.82 2.64 145.2 148.46 155.35 124.16 42085279200 136.51 137.92 NYSE 2819830 1754411 145.88 144.72 4.43 33.26 2025-02-25T10:59:00.000+0000 285595000 1.82 9.36 7.99 7.23 10.38 15.02 4.9 63.52 288.51 411.67
APD Air Products Materials Industrial Gases 317.6 1.78 5.54 311.33 317.99 337.0 212.24 70629158400 309.89 281.4 NYSE 1759249 1353478 314.5 312.06 17.23 18.43 2025-02-06T13:30:00.000+0000 222384000 1.78 8.13 4.23 -3.4 17.43 22.09 10.82 34.01 142.98 29582.24
ABNB Airbnb Consumer Discretionary Hotels, Resorts & Cruise Lines 135.12 2.24 2.96 132.69 135.62 170.1 110.38 85694123480 134.7 138.49 NASDAQ 2918095 4535978 133.98 132.16 2.88 46.92 2025-02-11T21:00:00.000+0000 634207545 2.24 2.91 2.18 -0.66 -8.7 0.1 -12.65 -6.63 -6.63 -6.63
AKAM Akamai Technologies Information Technology Internet Services & Infrastructure 90.99 0.54 0.49 90.96 92.54 129.17 84.7 13669154730 94.59 97.08 NASDAQ 1833318 1834126 91.58 90.5 3.38 26.92 2025-02-20T21:00:00.000+0000 150227000 0.56 -1.45 -6.52 -13.1 -6.36 -22.68 -18.8 -4.51 52.57 -37.32
ALB Albemarle Corporation Materials Specialty Chemicals 97.46 3.33 3.14 95.21 99.05 143.19 71.97 11456036100 98.77 101.59 NYSE 1645418 2053204 95.41 94.32 -16.76 -5.82 2025-02-12T21:00:00.000+0000 117540000 3.33 13.73 -0.09 2.95 2.51 -19.25 -56.93 20.48 68.62 1244.34
ARE Alexandria Real Estate Equities Real Estate Office REITs 101.84 1.75 1.76 100.0 102.74 130.14 94.35 17798635890 104.05 115.01 NYSE 898365 1343031 100.46 100.09 1.64 62.1 2025-01-27T21:00:00.000+0000 174762000 1.75 6.09 -0.45 -16.0 -21.1 -17.33 -50.89 -37.48 6.61 384.98
ALGN Align Technology Health Care Health Care Supplies 224.29 2.46 5.38 221.0 228.0 335.4 196.09 16743943799 222.09 243.78 NASDAQ 584576 765657 222.92 218.91 5.87 38.21 2025-02-05T21:00:00.000+0000 74653100 2.43 6.27 -2.0 3.8 -10.52 -13.61 -54.2 -20.12 298.7 1228.77
ALLE Allegion Industrials Building Products 133.62 0.75 1.0 132.58 134.02 156.1 113.27 11615058420 136.71 132.23 NYSE 479427 821345 133.58 132.62 6.49 20.59 2025-02-18T13:30:00.000+0000 86929300 0.75 5.11 -2.21 -12.37 5.27 12.55 7.85 4.35 153.11 175.61
LNT Alliant Energy Utilities Electric Utilities 60.56 0.82 0.49 59.96 60.73 64.19 46.8 15539635440 59.92 55.99 NASDAQ 1267252 1578316 60.22 60.07 2.57 23.56 2025-02-13T22:00:00.000+0000 256599000 0.8 4.7 1.65 -2.31 9.0 22.22 1.47 5.93 74.09 1059.96
ALL Allstate Financials Property & Casualty Insurance 188.9 -1.15 -2.2 188.63 192.89 209.88 153.42 50021286700 195.08 180.01 NYSE 1158887 1594860 191.31 191.1 15.47 12.21 2025-02-05T21:00:00.000+0000 264803000 -1.15 0.15 -2.33 -3.38 10.66 23.83 53.3 60.7 168.48 1185.91
GOOGL Alphabet Inc. (Class A) Communication Services Interactive Media & Services 195.99 1.6 3.08 193.75 197.23 201.42 130.67 2407045012883 183.03 171.63 NASDAQ 22469070 27974977 196.52 192.91 7.55 25.96 2025-01-28T21:00:00.000+0000 12281468508 1.6 0.87 0.3 20.3 8.28 38.55 44.12 164.94 668.63 7708.76
GOOG Alphabet Inc. (Class C) Communication Services Interactive Media & Services 197.55 1.62 3.14 195.31 198.81 202.88 131.55 2422967448704 184.53 173.15 NASDAQ 17712367 19213921 198.11 194.41 7.54 26.2 2025-02-04T21:00:00.000+0000 12181567290 1.62 1.09 0.22 20.08 8.18 38.25 44.95 166.89 681.45 7802.0
MO Altria Consumer Staples Tobacco 51.85 1.35 0.69 50.96 52.0 58.04 39.25 87875898500 54.35 49.56 NYSE 5388128 7694160 51.08 51.16 5.93 8.74 2025-01-30T12:00:00.000+0000 1694810000 1.35 1.37 -4.21 4.24 4.98 27.27 2.75 1.63 -3.68 27299.07
AMZN Amazon Consumer Discretionary Broadline Retail 225.94 2.39 5.28 223.08 226.45 233.0 151.61 2375759100000 216.27 191.89 NASDAQ 34073671 37855688 225.84 220.66 4.63 48.8 2025-01-30T10:59:00.000+0000 10515000000 2.39 2.02 -2.25 20.48 20.23 48.93 42.17 142.32 1461.44 230646.45
AMCR Amcor Materials Paper & Plastic Packaging Products & Materials 9.69 -0.1 -0.01 9.67 9.74 11.48 8.78 14005344600 9.94 10.22 NYSE 11121504 14304395 9.74 9.7 0.53 18.28 2025-02-04T21:00:00.000+0000 1445340000 -0.1 2.32 -0.41 -13.87 -6.2 2.43 -21.09 -11.1 -13.33 -13.33
AEE Ameren Utilities Multi-Utilities 94.17 0.33 0.31 93.31 94.91 95.69 67.03 25136609760 90.5 81.31 NYSE 1053320 1347372 93.55 93.86 4.25 22.16 2025-02-20T21:00:00.000+0000 266928000 0.33 6.18 6.19 6.64 25.16 33.92 7.48 18.08 103.57 320.78
AEP American Electric Power Utilities Electric Utilities 97.28 0.48 0.46 96.81 97.98 105.18 75.22 51807923200 94.81 93.99 NASDAQ 2057127 2940890 97.35 96.82 4.96 19.61 2025-02-13T13:30:00.000+0000 532565000 0.44 4.4 5.8 -3.63 3.99 21.97 7.67 -1.33 53.08 183.45
AXP American Express Financials Consumer Finance 312.63 0.37 1.15 310.77 315.4 315.4 179.41 220230640350 297.13 258.54 NYSE 1774209 2554203 313.02 311.48 13.55 23.07 2025-01-24T13:30:00.000+0000 704445000 0.37 4.06 3.75 9.4 25.07 72.72 88.14 137.71 258.27 9176.85
AIG American International Group Financials Multi-line Insurance 75.08 0.63 0.47 74.66 75.69 80.83 67.53 46832576520 74.12 75.22 NYSE 3557114 4091945 74.82 74.61 5.03 14.93 2025-02-11T21:00:00.000+0000 623769000 0.63 8.43 5.42 -5.19 -4.45 12.48 23.28 41.93 48.23 426.51
AMT American Tower Real Estate Telecom Tower REITs 190.5 0.23 0.43 189.43 191.75 243.56 170.46 89018554500 194.36 204.17 NYSE 2346864 2553513 190.76 190.07 4.14 46.01 2025-02-25T12:00:00.000+0000 467289000 0.23 9.76 -1.43 -15.02 -10.61 -7.05 -23.87 -18.39 96.13 996.09
AWK American Water Works Utilities Water Utilities 126.56 0.16 0.2 125.86 127.44 150.68 113.34 24665784640 130.18 133.94 NYSE 689072 1154965 126.07 126.36 5.04 25.11 2025-02-19T21:00:00.000+0000 194894000 0.16 3.95 -2.03 -10.11 -11.2 -1.45 -21.88 -2.97 125.44 514.37
AMP Ameriprise Financial Financials Asset Management & Custody Banks 552.06 1.03 5.63 544.17 552.28 577.0 370.12 53557880076 547.56 468.52 NYSE 367600 464606 549.55 546.43 26.17 21.1 2025-01-29T21:00:00.000+0000 97014600 1.03 4.49 1.88 5.88 30.96 48.38 72.95 220.16 341.08 1391.65
AME Ametek Industrials Electrical Components & Equipment 180.75 -0.06 -0.11 180.08 184.5 198.33 149.03 41808921000 187.46 174.15 NYSE 2208139 1106893 184.5 180.86 5.73 31.54 2025-02-04T13:30:00.000+0000 231308000 -0.06 2.56 -3.19 6.52 3.27 12.92 29.51 77.59 272.99 18491.09
AMGN Amgen Health Care Biotechnology 272.04 0.97 2.61 269.78 276.97 346.85 253.3 146230477320 279.22 303.96 NASDAQ 2635574 3510091 276.0 269.43 7.83 34.74 2025-02-04T21:00:00.000+0000 537533000 0.99 4.34 2.32 -15.32 -18.94 -10.51 16.37 12.68 72.66 79059.27
APH Amphenol Information Technology Electronic Components 69.41 -0.64 -0.45 68.48 69.97 75.78 48.26 83681390100 71.87 66.25 NYSE 7238348 6417704 69.35 69.86 1.75 39.66 2025-01-22T13:30:00.000+0000 1205610000 -0.64 -2.06 -6.53 2.77 8.08 45.61 73.87 153.69 430.25 47924.63
ADI Analog Devices Information Technology Semiconductors 219.25 1.97 4.23 217.84 220.64 244.14 182.57 108771459750 216.34 219.84 NASDAQ 1855336 3027977 220.06 215.02 3.27 67.05 2025-02-19T12:00:00.000+0000 496107000 1.93 0.74 2.5 -3.6 -6.98 18.19 31.63 83.44 302.94 195963.7
ANSS Ansys Information Technology Application Software 350.0 1.62 5.58 347.67 352.35 363.03 289.82 30607465000 341.81 327.47 NASDAQ 513567 484329 350.11 344.42 6.48 54.01 2025-02-19T21:00:00.000+0000 87449900 1.6 2.91 2.0 7.15 9.27 5.96 3.67 29.47 324.16 11687.12
AON Aon Financials Insurance Brokers 366.12 -0.54 -2.0 364.87 369.06 395.33 268.06 79178226590 369.79 331.62 NYSE 630292 1031873 368.53 368.11 11.67 31.37 2025-01-31T11:00:00.000+0000 216266000 -0.54 5.13 2.02 2.05 21.86 20.73 34.27 72.82 286.73 13510.22
APA APA Corporation Energy Oil & Gas Exploration & Production 24.39 -3.02 -0.76 24.19 25.27 36.05 20.32 9023007330 22.62 27.24 NASDAQ 8236163 6525324 25.2 25.15 7.04 3.46 2025-02-19T21:00:00.000+0000 369947000 -2.98 0.62 15.91 -2.09 -24.27 -20.8 -25.99 -25.31 -59.44 1107.92
APO Apollo Global Management Financials Asset Management & Custody Banks 167.04 0.68 1.12 166.01 169.02 189.49 95.11 94513904640 167.81 130.96 NYSE 2404249 5436922 167.27 165.92 9.47 17.64 2025-02-04T13:30:00.000+0000 565816000 0.68 4.4 -5.26 15.05 37.84 73.89 146.92 231.69 598.33 817.8
AAPL Apple Inc. Information Technology Technology Hardware, Storage & Peripherals 229.98 0.75 1.72 228.48 232.29 260.1 164.08 3458416242000 239.14 216.71 NASDAQ 56586845 45540367 232.12 228.26 6.75 34.07 2025-01-30T21:00:00.000+0000 15037900000 0.75 -4.18 -9.27 -0.93 0.48 25.89 35.44 188.63 746.14 179081.92
AMAT Applied Materials Information Technology Semiconductor Materials & Equipment 192.05 2.99 5.57 188.79 193.16 255.89 158.96 156268204250 174.52 198.94 NASDAQ 5863073 6579673 193.1 186.48 9.01 21.32 2025-02-13T10:59:00.000+0000 813685000 2.99 9.92 12.75 4.81 -12.73 25.22 26.05 205.57 712.74 346942.77
APTV Aptiv Consumer Discretionary Automotive Parts & Equipment 61.15 -0.29 -0.18 61.01 62.06 88.89 51.47 14372451400 57.42 68.8 NYSE 2108977 4038181 61.9 61.33 9.05 6.76 2025-01-30T10:59:00.000+0000 235036000 -0.29 1.92 5.69 -12.52 -15.55 -22.46 -59.11 -33.19 16.78 280.11
ACGL Arch Capital Group Financials Property & Casualty Insurance 95.48 -0.65 -0.62 95.42 96.84 116.47 78.67 35923586160 95.57 100.36 NASDAQ 1521890 1956706 96.4 96.1 14.9 6.41 2025-02-10T21:00:00.000+0000 376242000 -0.61 4.91 5.5 -11.77 -2.41 21.41 105.0 111.45 387.79 3947.03
ADM Archer Daniels Midland Consumer Staples Agricultural Products & Services 51.29 0.55 0.28 50.96 51.65 68.81 48.4 24544008860 51.9 58.34 NYSE 2072946 3100416 50.96 51.01 3.56 14.41 2025-03-10T12:30:00.000+0000 478534000 0.55 3.22 -0.39 -12.52 -21.96 -25.58 -28.03 13.35 8.67 9769.54
ANET Arista Networks Information Technology Communications Equipment 119.94 1.53 1.81 118.69 120.98 120.98 60.08 151092465000 106.88 89.59 NYSE 4477690 7360749 119.9 118.13 2.08 57.66 2025-02-10T10:59:00.000+0000 1259760000 1.53 4.07 6.19 17.76 42.49 92.67 277.52 764.73 2832.46 3386.56
AJG Arthur J. Gallagher & Co. Financials Insurance Brokers 294.89 -0.3 -0.9 293.91 296.7 316.72 227.08 73664406670 291.47 274.51 NYSE 955395 1808768 295.79 295.79 5.25 56.17 2025-01-30T21:00:00.000+0000 249803000 -0.3 3.11 4.23 1.42 8.48 26.03 89.54 205.74 546.97 15926.63
AIZ Assurant Financials Multi-line Insurance 211.68 0.0 0.0 210.79 213.65 230.55 160.12 10856516832 214.5 188.93 NYSE 219292 348004 211.54 211.68 14.0 15.12 2025-02-11T21:00:00.000+0000 51287400 0.0 4.54 -0.68 6.82 23.14 27.42 38.68 58.24 228.44 757.0
T AT&T Communication Services Integrated Telecommunication Services 22.28 1.2 0.26 21.98 22.37 24.03 15.94 159901337650 22.73 20.07 NYSE 26622104 34949108 22.09 22.02 1.23 18.12 2025-01-27T13:30:00.000+0000 7175290000 1.2 1.85 -2.39 2.55 16.31 35.8 8.13 -23.08 -13.02 474.36
ATO Atmos Energy Utilities Gas Utilities 145.37 0.3 0.43 144.49 145.95 152.65 110.46 22593696140 142.49 129.71 NYSE 696402 832859 144.69 144.94 6.83 21.28 2025-02-04T21:00:00.000+0000 155422000 0.3 5.1 2.82 1.12 16.62 28.94 37.91 26.43 149.69 2505.2
ADSK Autodesk Information Technology Application Software 291.53 0.5 1.45 290.62 296.25 326.62 195.32 62678950000 300.79 259.07 NASDAQ 1076240 1443304 295.64 290.08 5.03 57.96 2025-02-26T21:00:00.000+0000 215000000 0.47 0.03 -3.75 0.3 16.5 22.22 15.64 50.74 410.42 58190.0
ADP Automatic Data Processing Industrials Human Resource & Employment Services 296.15 -0.03 -0.08 295.99 301.09 309.63 231.27 120666760722 298.13 268.9 NASDAQ 1689504 1735340 301.09 296.23 9.36 31.64 2025-01-29T13:30:00.000+0000 407457000 nan nan nan nan nan nan nan nan nan nan
AZO AutoZone Consumer Discretionary Automotive Retail 3222.02 0.88 28.06 3202.13 3230.85 3416.71 2672.31 54072584044 3209.45 3064.44 NYSE 123429 130844 3207.68 3193.96 149.4 21.57 2025-02-25T13:30:00.000+0000 16782200 nan nan nan nan nan nan nan nan nan nan
AVB AvalonBay Communities Real Estate Multi-Family Residential REITs 218.17 0.12 0.27 217.24 218.84 239.29 169.37 31031846290 224.86 212.12 NYSE 361567 624931 218.37 217.9 7.32 29.8 2025-02-05T21:00:00.000+0000 142237000 nan nan nan nan nan nan nan nan nan nan
AVY Avery Dennison Materials Paper & Plastic Packaging Products & Materials 191.32 0.04 0.08 190.76 193.2 233.48 181.99 15371792902 196.43 212.58 NYSE 461168 558632 192.25 191.24 8.33 22.97 2025-01-30T11:45:00.000+0000 80346400 nan nan nan nan nan nan nan nan nan nan
AXON Axon Enterprise Industrials Aerospace & Defense 593.81 1.36 7.97 591.19 603.0 698.67 247.04 45280862788 604.8 405.78 NASDAQ 413400 912888 595.84 585.84 3.87 153.44 2025-02-25T21:00:00.000+0000 76254800 nan nan nan nan nan nan nan nan nan nan
BKR Baker Hughes Energy Oil & Gas Equipment & Services 46.52 0.41 0.19 46.4 47.47 47.47 28.32 46032749520 42.54 36.51 NASDAQ 7138262 6459018 46.84 46.33 2.23 20.86 2025-01-30T21:00:00.000+0000 989526000 nan nan nan nan nan nan nan nan nan nan
BALL Ball Corporation Materials Metal, Glass & Plastic Containers 54.29 0.07 0.04 54.28 54.88 71.32 51.96 16201547540 58.06 63.37 NYSE 1730717 2088075 54.69 54.25 2.4 22.62 2025-02-04T13:30:00.000+0000 298426000 nan nan nan nan nan nan nan nan nan nan
BAC Bank of America Financials Diversified Banks 46.5 -0.3 -0.14 46.08 46.88 48.08 31.57 356788920000 45.57 41.07 NYSE 40112650 34527154 46.61 46.64 3.21 14.49 2025-04-15T04:00:00.000+0000 7672880000 nan nan nan nan nan nan nan nan nan nan
BAX Baxter International Health Care Health Care Equipment 30.97 0.06 0.02 30.51 31.02 44.01 28.34 15812910360 31.6 35.42 NYSE 3012919 4328078 31.01 30.95 0.25 123.88 2025-02-06T13:30:00.000+0000 510588000 nan nan nan nan nan nan nan nan nan nan
BDX Becton Dickinson Health Care Health Care Equipment 237.34 0.44 1.04 235.44 238.49 248.42 218.75 68830498720 227.54 233.51 NYSE 1660543 1894429 236.51 236.3 5.86 40.5 2025-02-06T13:30:00.000+0000 290008000 nan nan nan nan nan nan nan nan nan nan
BBY Best Buy Consumer Discretionary Computer & Electronics Retail 81.91 -0.37 -0.3 81.2 82.85 103.71 69.29 17511816564 87.71 86.83 NYSE 2374007 3047236 82.58 82.21 5.84 14.03 2025-02-26T13:30:00.000+0000 213796000 nan nan nan nan nan nan nan nan nan nan
TECH Bio-Techne Health Care Life Sciences Tools & Services 75.83 -0.35 -0.27 75.66 77.17 85.57 61.16 12048780360 73.98 74.11 NASDAQ 948937 908936 76.93 76.1 0.95 79.82 2025-01-30T14:30:00.000+0000 158892000 nan nan nan nan nan nan nan nan nan nan
BIIB Biogen Health Care Biotechnology 140.58 -0.46 -0.65 140.06 143.5 252.17 140.05 20485177020 156.63 195.72 NASDAQ 839175 1520039 142.66 141.23 11.05 12.72 2025-02-11T13:30:00.000+0000 145719000 nan nan nan nan nan nan nan nan nan nan
BLK BlackRock Financials Asset Management & Custody Banks 1005.56 0.99 9.84 997.01 1012.81 1082.45 745.55 155740127240 1027.7 892.86 NYSE 955014 685755 1000.9 995.72 42.02 23.93 2025-04-11T04:00:00.000+0000 154879000 nan nan nan nan nan nan nan nan nan nan
BX Blackstone Inc. Financials Asset Management & Custody Banks 179.97 1.84 3.25 177.7 180.1 200.96 115.82 234446964921 180.24 146.86 NYSE 2648938 3281532 178.07 176.72 2.92 61.63 2025-01-30T13:30:00.000+0000 768011425 nan nan nan nan nan nan nan nan nan nan
BK BNY Mellon Financials Asset Management & Custody Banks 83.31 1.29 1.06 81.36 83.67 83.67 52.64 60572868180 78.59 67.62 NYSE 3823488 3759473 82.34 82.25 5.8 14.36 2025-04-14T10:30:00.000+0000 727078000 nan nan nan nan nan nan nan nan nan nan
BA Boeing Industrials Aerospace & Defense 171.05 1.25 2.12 169.49 171.77 217.59 137.03 127975504800 161.19 168.8 NYSE 6730862 13379196 169.8 168.93 -12.94 -13.22 2025-01-28T13:30:00.000+0000 748176000 nan nan nan nan nan nan nan nan nan nan
BKNG Booking Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 4929.96 1.34 64.96 4894.45 4976.96 5337.24 3180.0 163165407132 5041.28 4155.39 NASDAQ 221300 226727 4950.0 4865.0 147.79 33.36 2025-02-20T21:00:00.000+0000 33096700 nan nan nan nan nan nan nan nan nan nan
BWA BorgWarner Consumer Discretionary Automotive Parts & Equipment 32.3 0.91 0.29 32.05 32.5 38.23 29.51 7064010000 33.33 33.76 NYSE 2098205 2182690 32.16 32.01 4.04 8.0 2025-02-06T13:30:00.000+0000 218700000 nan nan nan nan nan nan nan nan nan nan
BSX Boston Scientific Health Care Health Care Equipment 98.65 0.49 0.48 97.73 99.14 99.14 59.85 145393329500 90.32 80.81 NYSE 5815969 5758926 97.93 98.17 1.21 81.53 2025-02-05T13:30:00.000+0000 1473830000 nan nan nan nan nan nan nan nan nan nan
BMY Bristol Myers Squibb Health Care Pharmaceuticals 56.3 -0.14 -0.08 55.55 56.62 61.08 39.35 114186534000 57.3 49.54 NYSE 9317883 10619339 56.0 56.38 -3.58 -15.73 2025-02-06T13:30:00.000+0000 2028180000 nan nan nan nan nan nan nan nan nan nan
AVGO Broadcom Information Technology Semiconductors 237.36 3.47 7.95 232.66 238.07 251.88 115.6 1112591769600 197.84 165.41 NASDAQ 25572303 28595178 236.82 229.41 1.3 182.58 2025-03-05T10:59:00.000+0000 4687360000 nan nan nan nan nan nan nan nan nan nan
BR Broadridge Financial Solutions Industrials Data Processing & Outsourced Services 230.36 -0.29 -0.68 230.15 233.56 237.96 188.3 26926550040 228.3 211.43 NYSE 375421 481768 231.87 231.04 5.77 39.92 2025-01-30T13:30:00.000+0000 116889000 nan nan nan nan nan nan nan nan nan nan
BRO Brown & Brown Financials Insurance Brokers 105.54 -0.39 -0.41 105.24 106.32 114.15 74.43 30180007320 106.71 98.03 NYSE 1217645 1321237 106.17 105.95 3.67 28.76 2025-01-27T21:00:00.000+0000 285958000 nan nan nan nan nan nan nan nan nan nan
BLDR Builders FirstSource Industrials Building Products 164.25 2.23 3.59 163.21 165.57 214.7 130.75 18902711250 166.06 169.54 NYSE 1495975 1406657 165.0 160.66 10.23 16.06 2025-02-20T13:30:00.000+0000 115085000 nan nan nan nan nan nan nan nan nan nan
BG Bunge Global Consumer Staples Agricultural Products & Services 79.54 0.18 0.14 79.02 80.22 114.92 75.75 11105931580 83.72 97.32 NYSE 1074422 1952727 79.58 79.4 7.89 10.08 2025-02-05T13:30:00.000+0000 139627000 nan nan nan nan nan nan nan nan nan nan
BXP BXP, Inc. Real Estate Office REITs 73.32 1.21 0.88 72.6 73.93 90.11 56.46 11592698520 77.75 71.37 NYSE 768335 1196137 73.0 72.44 2.3 31.88 2025-01-28T21:00:00.000+0000 158111000 nan nan nan nan nan nan nan nan nan nan
CHRW C.H. Robinson Industrials Air Freight & Logistics 103.59 0.88 0.9 101.67 103.9 114.82 65.0 12244855950 106.52 95.45 NASDAQ 849929 1159047 102.2 102.69 2.9 35.72 2025-01-29T21:00:00.000+0000 118205000 nan nan nan nan nan nan nan nan nan nan
CDNS Cadence Design Systems Information Technology Application Software 305.75 2.29 6.85 302.61 307.05 328.99 241.29 83855912250 303.6 288.19 NASDAQ 1236225 1800783 305.87 298.9 3.8 80.46 2025-02-19T00:00:00.000+0000 274263000 nan nan nan nan nan nan nan nan nan nan
CZR Caesars Entertainment Consumer Discretionary Casinos & Gaming 34.05 2.19 0.73 33.51 34.25 47.99 30.78 7234944000 36.25 37.92 NASDAQ 3360596 4112309 33.82 33.32 -1.68 -20.27 2025-02-25T21:00:00.000+0000 212480000 nan nan nan nan nan nan nan nan nan nan
CPT Camden Property Trust Real Estate Multi-Family Residential REITs 112.57 -0.07 -0.08 111.75 112.91 127.69 90.5 12009080170 118.47 113.84 NYSE 887847 791350 112.57 112.65 3.17 35.51 2025-02-06T21:00:00.000+0000 106681000 nan nan nan nan nan nan nan nan nan nan
CPB Campbell Soup Company Consumer Staples Packaged Foods & Meats 38.99 -0.69 -0.27 38.83 39.44 52.81 37.61 11623269598 42.97 45.83 NYSE 1897406 2566114 39.41 39.26 1.83 21.31 2025-03-04T13:30:00.000+0000 298108992 nan nan nan nan nan nan nan nan nan nan
COF Capital One Financials Consumer Finance 190.96 1.34 2.52 187.92 193.17 198.3 124.74 72799680800 183.15 153.55 NYSE 3183254 3009522 189.0 188.44 10.58 18.05 2025-01-21T21:05:00.000+0000 381230000 nan nan nan nan nan nan nan nan nan nan
CAH Cardinal Health Health Care Health Care Distributors 126.28 -0.59 -0.76 125.23 127.27 127.27 93.17 30559939025 120.18 108.45 NYSE 1194691 2169519 127.2 127.03 5.2 24.28 2025-01-30T13:30:00.000+0000 242011000 nan nan nan nan nan nan nan nan nan nan
KMX CarMax Consumer Discretionary Automotive Retail 78.98 -0.84 -0.67 78.71 80.29 91.25 65.83 12147124000 81.35 76.7 NYSE 1240299 1866704 80.29 79.65 2.94 26.86 2025-04-09T12:30:00.000+0000 153800000 nan nan nan nan nan nan nan nan nan nan
CCL Carnival Consumer Discretionary Hotels, Resorts & Cruise Lines 25.84 3.17 0.8 25.17 26.1 27.17 13.78 32364230880 25.03 18.92 NYSE 19158230 20789662 25.2 25.05 1.44 17.95 2025-03-25T12:30:00.000+0000 1252243408 nan nan nan nan nan nan nan nan nan nan
CARR Carrier Global Industrials Building Products 69.67 -0.11 -0.08 69.64 70.89 83.32 53.13 62505318955 72.38 68.89 NYSE 3433212 4597737 70.57 69.74 1.72 40.5 2025-02-04T13:30:00.000+0000 897227000 nan nan nan nan nan nan nan nan nan nan
CAT Caterpillar Inc. Industrials Construction Machinery & Heavy Transportation Equipment 386.18 1.48 5.63 382.0 386.6 418.5 278.95 186448862540 382.04 360.28 NYSE 2295674 2066437 384.7 380.55 21.54 17.93 2025-01-30T11:30:00.000+0000 482803000 nan nan nan nan nan nan nan nan nan nan
CBOE Cboe Global Markets Financials Financial Exchanges & Data 193.98 0.03 0.06 192.43 196.0 221.66 166.13 20306990280 201.26 193.43 AMEX 666009 946201 193.6 193.92 7.35 26.39 2025-02-07T13:30:00.000+0000 104686000 nan nan nan nan nan nan nan nan nan nan
CBRE CBRE Group Real Estate Real Estate Services 136.9 1.6 2.15 134.49 137.25 142.0 82.75 41893864200 133.29 110.71 NYSE 1687309 1960436 135.71 134.75 3.09 44.3 2025-02-13T11:55:00.000+0000 306018000 nan nan nan nan nan nan nan nan nan nan
CDW CDW Information Technology Technology Distributors 188.73 0.5 0.94 187.08 190.41 263.37 168.43 25150914720 180.99 214.05 NASDAQ 691194 1400283 190.41 187.79 8.17 23.1 2025-02-05T13:30:00.000+0000 133264000 nan nan nan nan nan nan nan nan nan nan
CE Celanese Materials Specialty Chemicals 72.63 1.02 0.73 71.54 72.77 172.16 64.05 7939330560 73.14 123.51 NYSE 1170945 2543731 72.32 71.9 10.04 7.23 2025-02-18T21:00:00.000+0000 109312000 nan nan nan nan nan nan nan nan nan nan
COR Cencora Health Care Health Care Distributors 242.06 0.49 1.17 239.4 243.83 253.27 214.77 46785356800 238.09 233.02 NYSE 1182377 1190088 240.9 240.89 7.54 32.1 2025-02-05T13:30:00.000+0000 193280000 nan nan nan nan nan nan nan nan nan nan
CNC Centene Corporation Health Care Managed Health Care 62.25 -0.99 -0.62 62.07 63.13 81.42 55.03 31427846250 60.27 69.06 NYSE 3644065 6209190 62.8 62.87 5.79 10.75 2025-02-04T11:00:00.000+0000 504865000 nan nan nan nan nan nan nan nan nan nan
CNP CenterPoint Energy Utilities Multi-Utilities 32.55 -0.76 -0.25 32.28 32.8 33.0 25.41 21213713850 31.46 29.55 NYSE 4507108 4609470 32.74 32.8 1.5 21.7 2025-02-18T13:30:00.000+0000 651727000 nan nan nan nan nan nan nan nan nan nan
CF CF Industries Materials Fertilizers & Agricultural Chemicals 97.05 -0.21 -0.2 96.36 97.96 98.25 69.13 16888641000 88.01 81.03 NYSE 1487362 1765240 97.49 97.25 6.31 15.38 2025-02-19T21:00:00.000+0000 174020000 nan nan nan nan nan nan nan nan nan nan
CRL Charles River Laboratories Health Care Life Sciences Tools & Services 163.53 -1.37 -2.27 163.08 167.5 275.0 160.85 8362302786 192.42 207.32 NYSE 769686 738978 165.41 165.8 8.02 20.39 2025-02-12T13:30:00.000+0000 51136200 -1.37 -11.11 -13.63 -17.32 -26.72 -19.65 -51.94 2.35 139.92 643.32
SCHW Charles Schwab Corporation Financials Investment Banking & Brokerage 76.43 1.22 0.92 75.11 76.56 83.35 61.01 136019413800 77.37 71.55 NYSE 8340804 7613639 75.77 75.51 2.56 29.86 2025-01-21T13:30:00.000+0000 1779660000 1.22 6.27 -0.43 6.29 19.8 20.46 -17.07 58.11 185.72 21004.51
CHTR Charter Communications Communication Services Cable & Satellite 351.5 1.39 4.82 347.75 353.59 415.27 236.08 49981894000 373.68 325.21 NASDAQ 957348 1208032 352.82 346.68 31.89 11.02 2025-01-31T12:00:00.000+0000 142196000 1.35 2.0 -5.3 7.28 6.38 -2.19 -39.7 -30.11 125.05 903.91
CVX Chevron Corporation Energy Integrated Oil & Gas 161.41 1.27 2.03 158.8 161.77 167.11 135.37 290068296900 154.28 153.67 NYSE 7998995 8059562 159.13 159.38 9.1 17.74 2025-01-31T13:30:00.000+0000 1797090000 1.27 5.21 8.98 6.75 0.11 12.78 24.76 39.65 51.6 4791.21
CMG Chipotle Mexican Grill Consumer Discretionary Restaurants 57.51 -1.46 -0.85 57.08 58.89 69.26 46.01 78362550900 60.66 59.18 NYSE 7756928 9225972 58.89 58.36 1.08 53.25 2025-02-04T21:10:00.000+0000 1362590000 -1.46 -0.05 -10.55 -2.29 4.02 24.45 94.55 227.51 307.29 6435.23
CB Chubb Limited Financials Property & Casualty Insurance 269.45 -1.49 -4.08 269.19 275.33 302.05 232.36 108614756100 278.17 271.57 NYSE 1425825 1619862 274.02 273.53 24.4 11.04 2025-01-28T21:00:00.000+0000 403098000 -1.49 4.0 -2.62 -10.75 0.74 18.05 38.19 75.32 143.91 14487.77
CHD Church & Dwight Consumer Staples Household Products 106.47 0.19 0.2 105.95 107.09 113.5 96.09 26084937060 106.67 104.55 NYSE 1267322 1533129 106.7 106.27 2.23 47.74 2025-01-31T13:30:00.000+0000 244998000 0.19 4.94 0.63 1.45 2.65 7.87 3.15 47.88 158.11 43019.23
CI Cigna Health Care Health Care Services 284.06 1.1 3.08 279.47 286.39 370.83 262.03 79010750415 303.98 333.0 NYSE 1532015 2095088 281.09 280.97 10.56 26.9 2025-01-30T13:30:00.000+0000 278153000 1.1 2.52 6.95 -19.56 -17.61 -7.92 18.37 33.66 161.9 4789.07
CINF Cincinnati Financial Financials Property & Casualty Insurance 140.7 -1.55 -2.21 140.51 143.89 161.75 104.78 21993520500 148.52 131.46 NASDAQ 465105 592691 143.66 142.91 19.46 7.23 2025-02-10T21:00:00.000+0000 156315000 -1.57 1.06 -4.83 -0.45 10.61 31.09 19.84 31.08 173.87 7586.34
CTAS Cintas Industrials Diversified Support Services 198.39 0.17 0.34 197.62 201.31 228.12 147.9 80059094160 207.06 191.47 NASDAQ 1171929 1801806 201.31 198.05 4.14 47.92 2025-03-25T12:30:00.000+0000 403544000 0.13 3.56 -4.83 -7.25 10.2 34.7 102.83 179.07 906.65 83276.08
CSCO Cisco Information Technology Communications Equipment 60.23 0.69 0.41 60.2 60.95 60.95 44.5 239881634800 58.67 51.5 NASDAQ 16775373 19021724 60.8 59.82 2.33 25.85 2025-02-12T21:00:00.000+0000 3982760000 0.69 2.45 2.92 6.79 24.13 19.74 0.84 22.87 114.57 77859.56
C Citigroup Financials Diversified Banks 80.0 1.89 1.48 78.16 80.45 80.45 50.62 151291343700 70.55 64.14 NYSE 18582049 14223496 78.55 78.51 5.95 13.44 2025-04-11T04:00:00.000+0000 1891260000 1.89 10.4 12.48 25.05 18.32 55.75 22.5 -1.39 69.27 392.58
CFG Citizens Financial Group Financials Regional Banks 47.55 1.6 0.75 45.9 48.25 49.25 30.24 20955332550 45.55 40.13 NYSE 5343030 4034188 46.29 46.8 2.55 18.65 2025-01-17T05:00:00.000+0000 440701000 1.6 8.31 6.28 12.86 16.2 49.86 -14.59 16.34 105.84 106.02
CLX Clorox Consumer Staples Household Products 160.33 -0.09 -0.14 159.93 161.45 171.37 127.6 19845807730 164.28 150.73 NYSE 672054 1164621 160.11 160.47 2.87 55.86 2025-01-30T21:15:00.000+0000 123781000 -0.09 0.84 -1.83 -1.4 16.86 11.21 -11.42 1.67 47.63 8856.98
CME CME Group Financials Financial Exchanges & Data 232.7 0.17 0.39 232.1 235.75 249.02 190.7 83855539300 232.21 215.31 NASDAQ 1568075 2006696 233.28 232.31 9.5 24.49 2025-02-12T14:30:00.000+0000 360359000 0.17 1.65 -1.39 2.41 15.51 14.65 4.12 12.5 172.02 2612.24
CMS CMS Energy Utilities Multi-Utilities 68.08 0.09 0.06 67.61 68.68 72.4 55.1 20341282800 67.45 65.09 NYSE 1470682 2106303 67.84 68.02 3.5 19.45 2025-02-06T13:30:00.000+0000 298785000 0.09 3.17 1.55 -4.13 9.58 19.06 7.76 3.7 85.1 56.94
KO Coca-Cola Company (The) Consumer Staples Soft Drinks & Non-alcoholic Beverages 62.7 0.72 0.45 62.17 62.76 73.53 57.93 270099060000 62.84 65.07 NYSE 13645936 16991060 62.31 62.25 2.43 25.8 2025-02-11T13:30:00.000+0000 4307800000 0.72 1.82 -1.1 -10.3 -3.85 4.52 2.96 10.12 45.27 23738.49
CTSH Cognizant Information Technology IT Consulting & Other Services 77.8 0.48 0.37 77.24 78.7 82.46 63.79 38575107200 78.94 73.7 NASDAQ 1790142 3125495 78.48 77.43 4.52 17.21 2025-02-05T21:00:00.000+0000 495824000 0.49 3.47 -3.97 0.09 4.16 2.79 -9.72 23.96 39.95 37249.4
CL Colgate-Palmolive Consumer Staples Household Products 88.68 0.14 0.12 88.2 89.57 109.3 79.69 72452535480 92.3 96.17 NYSE 3336162 4591798 88.41 88.56 3.48 25.48 2025-01-31T13:30:00.000+0000 817011000 0.14 2.67 -5.14 -11.79 -10.78 9.54 6.69 24.59 28.6 9492.52
CMCSA Comcast Communication Services Cable & Satellite 36.57 0.72 0.26 36.45 36.91 47.11 36.15 139591347000 40.49 39.88 NASDAQ 17403378 20704781 36.78 36.31 3.69 9.91 2025-01-30T13:30:00.000+0000 3817100000 0.74 -0.57 -5.72 -13.38 -9.88 -13.62 -27.1 -22.99 31.06 134897.04
CAG Conagra Brands Consumer Staples Packaged Foods & Meats 25.82 0.14 0.04 25.68 25.96 33.24 25.35 12326789000 27.41 29.54 NYSE 9039846 4939965 25.78 25.79 1.03 25.07 2025-04-02T12:30:00.000+0000 477320000 0.14 -1.99 -7.37 -14.8 -14.26 -10.67 -26.84 -22.52 -8.0 11074.82
COP ConocoPhillips Energy Oil & Gas Exploration & Production 105.84 0.22 0.23 105.18 106.15 135.18 94.23 136910390400 104.7 111.87 NYSE 4955638 6711027 105.8 105.61 8.43 12.56 2025-02-06T13:30:00.000+0000 1293560000 0.22 2.26 7.71 -0.29 -8.82 -1.61 20.95 62.66 67.49 4916.11
ED Consolidated Edison Utilities Multi-Utilities 93.66 1.56 1.44 91.74 93.82 107.75 85.85 32449256280 93.97 96.38 NYSE 1958181 2226508 91.99 92.22 5.32 17.61 2025-02-20T21:00:00.000+0000 346458000 1.56 6.17 3.1 -11.36 -0.11 3.43 14.23 3.79 33.82 824.58
STZ Constellation Brands Consumer Staples Distillers & Vintners 184.35 -0.12 -0.22 183.2 187.26 274.87 176.51 33312966750 228.52 245.13 NYSE 2442295 1720006 186.41 184.57 3.75 49.16 2025-04-09T12:30:00.000+0000 180705000 -0.12 -9.24 -20.91 -23.2 -25.73 -27.04 -24.27 -2.95 66.08 9653.97
CEG Constellation Energy Utilities Electric Utilities 316.36 0.36 1.12 311.04 320.16 320.51 111.45 98946841576 245.11 220.45 NASDAQ 2445097 3327132 319.5 315.24 9.08 34.84 2025-02-21T12:00:00.000+0000 312766600 0.36 11.99 35.06 16.65 69.48 182.67 653.24 653.24 653.24 653.24
COO Cooper Companies (The) Health Care Health Care Supplies 93.27 1.34 1.23 92.29 93.8 112.38 84.76 18615106410 97.5 97.22 NASDAQ 1585946 1414780 92.68 92.04 1.96 47.59 2025-03-06T21:00:00.000+0000 199583000 1.34 2.75 -1.29 -12.65 2.54 -1.51 -6.7 5.0 133.12 1083.63
CPRT Copart Industrials Diversified Support Services 56.91 0.9 0.51 56.68 57.25 64.38 47.73 54834378480 58.65 54.56 NASDAQ 2603692 3999668 57.12 56.4 1.43 39.8 2025-02-20T21:00:00.000+0000 963528000 0.89 1.23 -6.21 5.98 7.38 19.16 71.18 134.35 1199.09 37250.66
GLW Corning Inc. Information Technology Electronic Components 49.84 1.23 0.6 49.52 50.32 51.03 29.82 42677737605 47.93 41.85 NYSE 4479301 4310290 49.87 49.24 0.19 262.34 2025-01-29T13:30:00.000+0000 856209000 1.23 5.25 4.37 7.15 8.74 66.98 36.0 65.82 115.31 771.42
CPAY Corpay Financials Transaction & Payment Processing Services 370.84 0.23 0.84 368.86 372.77 385.3 247.1 25851278685 358.51 311.68 NYSE 336400 489344 371.8 370.0 14.02 26.45 2025-02-05T10:59:00.000+0000 69711000 0.23 4.89 5.32 5.83 24.64 33.43 55.67 19.61 170.64 1260.86
CTVA Corteva Materials Fertilizers & Agricultural Chemicals 62.3 1.09 0.67 61.6 62.43 64.2 44.01 42818353900 59.06 56.37 NYSE 2003036 3386921 61.67 61.63 0.96 64.9 2025-02-05T21:00:00.000+0000 687293000 1.09 11.89 6.37 5.68 12.17 38.94 29.41 120.14 114.83 114.83
CSGP CoStar Group Real Estate Real Estate Services 73.85 0.59 0.43 72.99 75.06 100.38 68.26 30275472150 74.79 78.21 NASDAQ 1776212 2944900 75.06 73.42 0.42 175.83 2025-02-18T21:00:00.000+0000 409959000 0.59 5.0 0.98 -5.72 -2.73 -9.6 0.96 13.69 319.84 7938.1
COST Costco Consumer Staples Consumer Staples Merchandise Retail 943.29 2.56 23.54 924.56 943.8 1008.25 675.96 418725487710 946.29 862.95 NASDAQ 1861257 1912567 930.0 919.75 16.99 55.52 2025-03-06T21:00:00.000+0000 443899000 2.55 1.05 -3.96 6.54 11.45 37.85 93.25 209.57 576.7 37328.17
CTRA Coterra Energy Oil & Gas Exploration & Production 29.47 -1.21 -0.36 29.3 29.95 29.95 22.3 21703034150 25.78 25.82 NYSE 7682465 6262311 29.68 29.83 1.65 17.86 2025-02-20T21:00:00.000+0000 736445000 -1.21 5.36 20.19 22.43 9.11 19.85 35.06 75.31 2.26 1946.53
CRWD CrowdStrike Information Technology Systems Software 357.0 -1.76 -6.38 349.55 370.95 398.33 200.81 87933105183 352.19 318.25 NASDAQ 4334402 3406580 370.14 363.38 0.51 700.0 2025-03-03T21:00:00.000+0000 246311219 -1.76 0.59 -5.16 15.04 0.58 29.22 106.54 462.65 515.52 515.52
CCI Crown Castle Real Estate Telecom Tower REITs 91.06 0.45 0.41 90.74 91.64 120.92 84.2 39574493880 97.94 103.59 NYSE 2679102 3049940 91.13 90.65 2.82 32.29 2025-01-22T21:00:00.000+0000 434598000 0.45 5.75 -4.03 -18.51 -13.79 -16.07 -50.51 -37.31 11.04 600.46
CSX CSX Corporation Industrials Rail Transportation 32.72 -0.76 -0.25 32.66 33.24 40.12 31.43 63097902400 34.01 33.96 NASDAQ 10490072 12212459 33.24 32.97 1.88 17.4 2025-01-23T21:00:00.000+0000 1928420000 -0.73 2.51 -0.61 -1.09 -7.67 -4.83 -7.15 28.5 184.36 8266.56
CMI Cummins Industrials Construction Machinery & Heavy Transportation Equipment 366.26 -0.02 -0.07 364.51 370.2 387.9 226.53 50243730592 362.26 313.69 NYSE 588073 630822 369.2 366.33 15.26 24.0 2025-02-04T13:30:00.000+0000 137182000 -0.02 2.59 1.39 9.99 24.11 57.14 55.19 110.73 157.87 8457.38
CVS CVS Health Health Care Health Care Services 52.64 1.31 0.68 51.8 52.89 80.75 43.56 66242702400 52.06 58.34 NYSE 10963406 14056965 52.23 51.96 3.94 13.36 2025-02-12T13:30:00.000+0000 1258410000 1.31 13.4 19.53 -17.32 -14.55 -31.63 -49.63 -30.76 -46.49 7757.65
DHR Danaher Corporation Health Care Life Sciences Tools & Services 238.5 -1.4 -3.4 238.17 243.05 281.7 224.73 172266198875 236.09 253.54 NYSE 2469584 3148522 242.17 241.9 5.3 45.0 2025-01-29T13:30:00.000+0000 722275000 -1.4 1.25 2.13 -12.31 -5.07 6.2 -6.7 65.01 327.89 39937.1
DRI Darden Restaurants Consumer Discretionary Restaurants 181.77 0.39 0.71 181.01 183.14 189.18 135.87 21293810190 173.99 158.37 NYSE 808388 1270129 182.01 181.06 8.75 20.77 2025-03-19T12:30:00.000+0000 117147000 0.39 0.77 9.86 10.65 23.36 15.26 30.42 60.12 242.64 3023.2
DVA DaVita Health Care Health Care Services 166.24 0.84 1.39 164.02 166.5 169.52 103.4 13631680000 156.09 147.98 NYSE 305712 767673 164.9 164.85 9.28 17.91 2025-02-11T10:59:00.000+0000 82000000 0.84 8.92 12.65 3.84 19.01 58.85 48.63 109.19 121.03 3979.51
DAY Dayforce Industrials Human Resource & Employment Services 69.61 -0.81 -0.57 69.52 71.27 82.69 47.08 10977497000 76.1 62.06 NYSE 1178120 1578818 71.27 70.18 0.34 204.74 2025-02-05T13:30:00.000+0000 157700000 -0.81 0.88 -10.13 8.95 25.18 7.16 -12.97 -4.29 123.04 123.04
DECK Deckers Brands Consumer Discretionary Footwear 209.96 0.84 1.74 208.41 212.85 214.7 122.84 31897543120 195.53 164.67 NYSE 1112690 1919685 210.23 208.22 5.79 36.26 2025-01-30T10:59:00.000+0000 151922000 0.84 1.43 -0.19 30.97 41.61 73.88 290.26 626.0 1491.81 17109.84
DE Deere & Company Industrials Agricultural & Farm Machinery 455.54 3.74 16.43 443.71 457.22 469.39 340.2 124066774540 427.98 397.38 NYSE 1996993 1234565 447.81 439.11 25.6 17.79 2025-02-13T13:30:00.000+0000 272351000 3.74 12.23 2.69 12.44 18.28 20.32 18.66 158.54 422.83 20512.67
DELL Dell Technologies Information Technology Technology Hardware, Storage & Peripherals 109.58 -0.48 -0.53 109.55 111.76 179.7 79.12 76758067764 124.73 124.84 NYSE 5810913 7676906 111.75 110.11 5.65 19.4 2025-02-27T10:59:00.000+0000 700459177 -0.48 -7.07 -7.35 -15.17 -12.45 41.11 84.23 329.74 807.89 807.89
DAL Delta Air Lines Industrials Passenger Airlines 65.8 -0.57 -0.38 65.64 66.7 68.99 36.69 42459489800 62.57 51.43 NYSE 5004477 7991875 66.7 66.18 5.33 12.35 2025-04-08T12:30:00.000+0000 645281000 -0.57 1.25 8.21 19.07 43.79 77.17 66.41 6.08 33.82 188.72
DVN Devon Energy Energy Oil & Gas Exploration & Production 37.96 -1.21 -0.46 37.72 38.63 55.09 30.39 24932639500 35.9 43.34 NYSE 7358864 9951711 38.19 38.42 5.4 7.03 2025-02-18T21:00:00.000+0000 656900000 -1.21 4.7 17.98 -6.47 -21.98 -7.63 -24.63 46.83 -36.36 605.48
DXCM Dexcom Health Care Health Care Equipment 84.33 -0.6 -0.51 83.89 86.33 142.0 62.34 32938876350 77.09 93.11 NASDAQ 3613285 3968640 86.32 84.84 1.65 51.11 2025-02-13T21:00:00.000+0000 390595000 -0.54 6.14 8.46 21.32 -26.38 -32.74 -21.49 46.24 486.79 2770.07
FANG Diamondback Energy Energy Oil & Gas Exploration & Production 180.25 0.63 1.13 178.53 180.91 214.5 147.93 52631017250 171.66 188.24 NASDAQ 1495270 2091814 180.36 179.12 17.33 10.4 2025-02-24T21:00:00.000+0000 291989000 0.59 3.02 12.51 -2.05 -14.58 20.3 43.07 101.23 186.87 929.6
DLR Digital Realty Real Estate Data Center REITs 178.41 -0.94 -1.69 178.15 181.8 198.0 131.42 59180916330 182.82 159.23 NYSE 1358594 2039342 181.17 180.1 1.22 146.24 2025-02-13T21:00:00.000+0000 331713000 -0.94 0.66 -3.56 8.99 13.76 31.61 14.46 43.37 145.14 1386.75
DFS Discover Financial Financials Consumer Finance 187.32 1.23 2.28 184.04 189.27 189.27 96.8 47075576520 175.71 143.09 NYSE 1422413 1612155 186.19 185.04 14.66 12.78 2025-01-22T21:00:00.000+0000 251311000 1.23 7.64 7.73 24.5 32.47 72.26 51.41 121.84 207.74 551.55
DG Dollar General Consumer Staples Consumer Staples Merchandise Retail 68.44 -1.18 -0.82 68.1 69.75 168.07 66.43 15052835070 76.11 107.11 NYSE 2999274 4027362 69.52 69.26 6.06 11.29 2025-03-12T12:30:00.000+0000 219926000 -1.18 -3.86 -9.94 -16.43 -44.96 -50.1 -67.88 -56.68 1.64 201.12
DLTR Dollar Tree Consumer Staples Consumer Staples Merchandise Retail 72.09 1.42 1.01 71.11 72.7 151.22 60.49 15502161510 69.96 91.3 NASDAQ 1850125 4086559 71.99 71.08 -4.7 -15.34 2025-03-11T12:30:00.000+0000 215039000 1.39 1.64 2.8 6.2 -31.58 -46.77 -44.15 -21.28 7.17 6066.55
D Dominion Energy Utilities Multi-Utilities 55.28 0.4 0.22 54.65 55.71 61.97 43.53 46435752800 55.7 54.24 NYSE 3825409 4478229 54.9 55.06 2.71 20.4 2025-02-12T13:30:00.000+0000 840010000 0.4 1.51 3.15 -7.47 6.23 19.73 -29.54 -34.23 -29.46 403.92
DPZ Domino's Consumer Discretionary Restaurants 427.28 2.0 8.37 420.41 428.0 542.75 396.06 14754832960 440.89 457.91 NASDAQ 424909 530340 424.16 418.91 16.25 26.29 2025-02-24T11:05:00.000+0000 34532000 2.01 4.23 -4.34 -0.47 -9.7 1.17 -8.38 49.18 338.26 3349.15
DOV Dover Corporation Industrials Industrial Machinery & Supplies & Components 195.0 0.27 0.52 193.73 196.45 208.26 145.87 26753057364 196.58 185.82 NYSE 551204 765704 195.81 194.48 11.01 17.71 2025-01-30T13:30:00.000+0000 137192000 0.27 5.41 -0.78 0.06 2.74 35.01 9.28 63.14 244.53 32234.23
DOW Dow Inc. Materials Commodity Chemicals 41.03 0.39 0.16 40.99 41.38 60.69 38.33 28724774760 42.52 51.51 NYSE 4640943 7440457 41.11 40.87 1.5 27.35 2025-01-30T13:30:00.000+0000 700092000 0.39 5.97 1.13 -22.7 -25.95 -21.8 -31.84 -23.08 -17.61 -17.61
DHI D. R. Horton Consumer Discretionary Homebuilding 147.69 0.74 1.09 146.94 149.26 199.85 133.02 47383235010 154.04 162.2 NYSE 3364231 3019485 148.8 146.6 14.34 10.3 2025-01-21T13:30:00.000+0000 320829000 0.74 6.25 0.67 -22.66 -6.23 -2.81 58.09 165.11 543.53 8850.91
DTE DTE Energy Utilities Multi-Utilities 123.66 0.54 0.67 122.64 124.09 131.67 102.17 25610109660 121.22 118.73 NYSE 542212 1290304 122.75 122.99 7.38 16.76 2025-02-06T13:30:00.000+0000 207101000 0.54 2.93 2.45 -3.72 5.39 16.98 4.46 8.6 61.35 378.38
DUK Duke Energy Utilities Electric Utilities 109.26 0.18 0.2 108.45 109.9 121.25 90.09 84397520910 110.72 108.25 NYSE 2137826 3166175 108.73 109.06 5.57 19.61 2025-02-13T12:00:00.000+0000 772482000 0.18 1.66 1.27 -9.39 1.61 12.83 7.25 16.58 24.59 569.45
DD DuPont Materials Specialty Chemicals 77.49 1.09 0.83 77.09 78.33 90.06 61.14 32388586815 80.2 80.42 NYSE 2702381 2039586 77.26 76.66 1.28 60.54 2025-02-11T11:00:00.000+0000 417955000 1.09 5.23 -3.29 -9.09 -5.42 6.04 -7.49 25.88 23.4 1019.84
EMN Eastman Chemical Company Materials Specialty Chemicals 93.24 1.63 1.5 92.04 94.13 114.5 80.71 10807218103 97.34 100.05 NYSE 740887 1093762 92.3 91.74 7.46 12.5 2025-01-30T21:00:00.000+0000 115913000 1.63 7.0 -2.22 -14.81 -7.16 8.78 -26.98 20.38 33.46 312.0
ETN Eaton Corporation Industrials Electrical Components & Equipment 346.32 0.33 1.13 345.75 349.47 379.99 239.17 136865664000 354.7 327.33 NYSE 1969300 2006318 348.29 345.19 9.39 36.88 2025-01-30T13:30:00.000+0000 395200000 0.33 1.0 -0.22 -0.62 11.18 45.97 107.84 261.96 434.44 22388.31
EBAY eBay Consumer Discretionary Broadline Retail 66.2 1.75 1.14 65.62 66.47 71.52 40.5 31709800000 63.25 58.14 NASDAQ 2888828 4735731 65.75 65.06 3.97 16.68 2025-02-25T21:00:00.000+0000 479000000 1.74 -3.67 3.05 1.27 21.27 62.75 7.43 84.79 193.01 7867.12
ECL Ecolab Materials Specialty Chemicals 237.43 -0.72 -1.72 237.43 241.85 262.61 195.49 67231153660 242.7 241.15 NYSE 1046466 1094572 240.59 239.15 7.13 33.3 2025-02-11T13:30:00.000+0000 283162000 -0.72 2.44 -3.55 -7.65 -2.42 20.25 11.26 21.4 131.5 10692.27
EIX Edison International Utilities Electric Utilities 62.71 2.53 1.55 60.69 63.97 88.77 55.27 24278176500 80.07 78.66 NYSE 4865100 3113614 60.97 61.16 3.42 18.34 2025-02-20T10:59:00.000+0000 387150000 2.53 -9.31 -22.1 -25.91 -16.78 -9.51 -1.63 -18.52 -8.01 603.82
EW Edwards Lifesciences Health Care Health Care Equipment 69.78 -0.11 -0.08 69.1 70.28 96.12 58.93 41156244000 71.36 76.69 NYSE 4326130 5019070 69.96 69.86 2.58 27.05 2025-02-04T10:59:00.000+0000 589800000 -0.11 -4.97 -5.86 1.91 -20.08 -5.47 -39.76 -12.28 225.92 4974.91
EA Electronic Arts Communication Services Interactive Home Entertainment 141.97 0.4 0.57 141.76 143.73 168.5 124.92 37234897810 156.17 143.66 NASDAQ 1517918 1978596 143.47 141.4 3.9 36.4 2025-02-04T21:00:00.000+0000 262273000 0.42 -0.53 -8.26 -1.53 -3.4 3.94 6.04 25.74 197.01 27439.13
ELV Elevance Health Health Care Managed Health Care 385.3 0.01 0.04 383.83 389.87 567.26 362.21 89359931900 392.14 487.91 NYSE 1715669 1908895 387.02 385.26 27.47 14.03 2025-01-23T11:00:00.000+0000 231923000 0.01 1.06 5.19 -13.29 -26.04 -19.08 -14.01 26.17 180.97 1784.11
EMR Emerson Electric Industrials Electrical Components & Equipment 124.64 1.1 1.35 123.7 125.39 134.85 91.65 70987767668 126.67 113.55 NYSE 3534279 2909722 124.6 123.29 2.82 44.2 2025-02-05T13:30:00.000+0000 569531000 1.1 5.24 -2.68 12.85 5.41 34.87 29.34 60.25 106.09 6040.02
ENPH Enphase Energy Information Technology Semiconductor Materials & Equipment 63.66 0.3 0.19 63.24 64.93 141.63 58.33 8600911620 70.08 100.68 NASDAQ 2580608 4729591 63.9 63.47 0.46 138.39 2025-02-04T10:59:00.000+0000 135107000 0.35 -7.68 -13.23 -30.45 -42.7 -39.66 -53.14 102.19 500.85 767.71
ETR Entergy Utilities Electric Utilities 81.98 0.83 0.68 80.88 82.49 82.49 48.08 35156479760 75.47 62.53 NYSE 2252159 3550557 81.21 81.31 4.12 19.9 2025-02-20T13:30:00.000+0000 428816000 0.83 7.24 9.55 21.78 48.2 62.8 49.28 29.81 84.86 549.13
EOG EOG Resources Energy Oil & Gas Exploration & Production 136.62 -0.33 -0.45 136.1 137.86 139.67 108.94 76844731250 128.79 127.39 NYSE 2312769 3035977 136.85 137.07 12.4 11.02 2025-02-27T21:00:00.000+0000 562450000 -0.33 4.07 10.94 7.54 3.21 23.5 29.29 60.15 52.94 5365.0
EPAM EPAM Systems Information Technology IT Consulting & Other Services 228.97 -0.05 -0.12 228.04 231.98 317.5 169.43 12987498958 236.86 212.54 NYSE 323139 619840 231.98 229.09 7.7 29.74 2025-02-13T13:30:00.000+0000 56721400 -0.05 1.21 -7.64 15.38 8.36 -22.22 -54.74 -1.49 392.09 1535.5
EQT EQT Corporation Energy Oil & Gas Exploration & Production 52.95 -1.54 -0.83 52.37 53.78 53.98 30.02 31594417800 45.0 38.71 NYSE 6556612 7451359 52.8 53.78 0.75 70.6 2025-02-18T21:00:00.000+0000 596684000 -1.54 6.8 19.8 42.88 48.74 47.25 133.57 542.6 31.32 11484.41
EFX Equifax Industrials Research & Consulting Services 262.93 -0.5 -1.31 262.63 267.6 309.63 213.02 32590699360 259.07 262.44 NYSE 603629 990981 266.85 264.24 4.49 58.56 2025-02-05T21:00:00.000+0000 123952000 -0.5 8.13 -3.92 -6.2 1.42 7.64 9.25 71.82 214.51 17312.58
EQIX Equinix Real Estate Data Center REITs 915.21 -0.51 -4.68 914.97 932.12 994.03 684.14 88306965522 937.32 837.86 NASDAQ 306001 516744 932.12 919.89 11.07 82.67 2025-02-12T21:00:00.000+0000 96488200 -0.47 -0.95 -4.71 3.01 14.0 14.61 23.24 55.71 311.69 118.0
EQR Equity Residential Real Estate Multi-Family Residential REITs 69.76 -0.7 -0.49 69.58 70.54 78.83 57.33 26468967040 72.45 70.26 NYSE 940424 1522554 69.93 70.25 2.37 29.43 2025-02-03T22:00:00.000+0000 379429000 -0.7 3.89 -4.14 -6.83 0.13 15.88 -22.7 -15.44 -10.54 387.49
ERIE Erie Indemnity Financials Insurance Brokers 405.85 0.05 0.19 405.32 413.45 547.0 333.8 18745846235 415.78 426.66 NASDAQ 86935 143932 411.45 405.66 10.68 38.0 2025-02-24T21:00:00.000+0000 46189100 -0.02 2.12 -4.42 -16.04 6.12 19.85 128.41 139.29 361.5 2408.16
ESS Essex Property Trust Real Estate Multi-Family Residential REITs 283.38 -0.13 -0.37 282.62 285.2 317.73 223.06 18212124150 293.65 280.94 NYSE 274884 378342 284.6 283.75 8.57 33.07 2025-02-04T21:00:00.000+0000 64267500 -0.13 4.9 -3.65 -3.69 -0.21 17.25 -17.31 -8.25 25.33 1362.23
EL Estée Lauder Companies (The) Consumer Staples Personal Care Products 77.84 -0.29 -0.23 76.87 78.36 159.75 62.29 27942848843 72.76 99.88 NYSE 2363951 4687213 77.73 78.07 0.56 139.0 2025-02-04T13:30:00.000+0000 358978017 -0.29 7.54 -0.43 -14.41 -22.69 -38.36 -74.97 -64.6 4.44 801.97
EG Everest Group Financials Reinsurance 362.22 0.55 1.98 360.23 365.85 407.3 343.76 15567579556 367.03 376.9 NYSE 296056 399719 362.65 360.24 64.1 5.65 2025-02-03T21:00:00.000+0000 42978600 0.55 -0.07 2.02 -6.15 -9.01 -0.82 24.52 29.38 114.11 1745.22
EVRG Evergy Utilities Electric Utilities 63.16 0.37 0.23 62.86 63.34 65.47 48.04 14525284160 62.33 57.96 NASDAQ 1408504 1833318 63.24 62.93 3.7 17.07 2025-02-26T13:30:00.000+0000 229976000 0.37 4.29 2.7 3.92 14.28 21.95 -2.11 -6.19 48.02 383.61
ES Eversource Energy Utilities Electric Utilities 57.88 -0.41 -0.24 57.7 58.5 69.01 52.09 21207347760 59.72 61.83 NYSE 1716157 2128227 58.04 58.12 -1.61 -35.95 2025-02-11T21:00:00.000+0000 366402000 -0.41 3.43 -1.08 -10.95 -5.96 5.7 -33.32 -34.77 4.55 248.05
EXC Exelon Utilities Electric Utilities 39.42 0.2 0.08 39.18 39.66 41.19 33.35 39609393770 37.98 37.78 NASDAQ 4003535 6366718 39.57 39.34 2.43 16.22 2025-02-12T13:30:00.000+0000 1004830000 0.2 3.6 7.94 -3.31 8.21 10.76 -1.35 16.66 48.42 268.41
EXPE Expedia Group Consumer Discretionary Hotels, Resorts & Cruise Lines 187.28 -0.74 -1.39 185.66 191.1 192.34 107.25 23002291440 183.1 144.92 NASDAQ 1517631 1379691 190.0 188.67 7.7 24.32 2025-02-06T21:00:00.000+0000 122823000 -0.74 2.75 3.68 18.52 38.17 27.14 5.47 67.48 123.11 823.92
EXPD Expeditors International Industrials Air Freight & Logistics 110.51 -0.63 -0.7 110.2 111.34 131.59 108.36 15468747760 116.79 119.85 NYSE 1206768 1105395 111.31 111.21 5.13 21.54 2025-02-18T13:30:00.000+0000 139976000 -0.63 -1.33 -4.67 -8.78 -8.53 -12.68 -8.21 43.86 153.75 64194.86
EXR Extra Space Storage Real Estate Self-Storage REITs 150.72 -0.58 -0.88 150.68 152.61 184.87 131.02 31951288400 158.32 159.11 NYSE 898446 971896 152.54 151.6 3.74 40.3 2025-02-25T21:00:00.000+0000 211984000 -0.58 2.37 -2.44 -11.35 -10.18 1.72 -24.72 35.11 127.41 1105.8
XOM ExxonMobil Energy Integrated Oil & Gas 112.33 0.91 1.01 110.84 112.87 126.34 95.77 493700459700 113.56 115.92 NYSE 14669819 14944870 111.03 111.32 8.03 13.99 2025-01-31T14:30:00.000+0000 4395090000 0.91 3.34 4.0 -6.66 -4.51 15.83 53.71 63.84 23.32 7009.49
FFIV F5, Inc. Information Technology Communications Equipment 264.03 0.06 0.17 263.54 267.74 267.74 159.01 15476092047 251.3 205.55 NASDAQ 290428 562629 267.48 263.86 9.55 27.65 2025-01-28T21:00:00.000+0000 58614900 0.03 3.08 1.6 21.64 46.3 48.78 18.1 92.66 109.07 3448.91
FDS FactSet Financials Financial Exchanges & Data 463.41 0.75 3.44 458.75 464.81 499.87 391.84 17623482300 479.53 442.62 NYSE 327192 270027 458.75 459.97 13.94 33.24 2025-03-19T12:30:00.000+0000 38030000 0.75 2.87 -5.2 -1.92 5.1 1.09 8.09 68.07 232.36 10337.16
FICO Fair Isaac Information Technology Application Software 1897.62 -3.66 -72.06 1876.17 2007.95 2402.52 1105.65 46203061998 2168.08 1729.91 NYSE 328185 159867 2007.95 1969.68 20.48 92.66 2025-01-23T10:59:00.000+0000 24347900 nan nan nan nan nan nan nan nan nan nan
FAST Fastenal Industrials Trading Companies & Distributors 76.11 1.79 1.34 72.52 76.95 84.88 61.36 43602353460 78.44 71.13 NASDAQ 6623806 2709990 76.32 74.77 2.01 37.87 2025-01-17T05:00:00.000+0000 572886000 nan nan nan nan nan nan nan nan nan nan
FRT Federal Realty Investment Trust Real Estate Retail REITs 105.38 -0.01 -0.01 105.14 106.17 118.34 95.98 8953516858 111.82 108.44 NYSE 429587 634798 105.63 105.39 3.44 30.63 2025-02-13T21:00:00.000+0000 84964100 nan nan nan nan nan nan nan nan nan nan
FDX FedEx Industrials Air Freight & Logistics 275.06 -0.83 -2.32 274.72 277.46 313.84 234.45 66247271805 283.29 277.01 NYSE 1304419 1657054 276.85 277.37 15.67 17.55 2025-03-20T04:00:00.000+0000 240851000 nan nan nan nan nan nan nan nan nan nan
FIS Fidelity National Information Services Financials Transaction & Payment Processing Services 78.78 0.09 0.07 78.42 79.45 91.98 58.62 42411528120 83.73 79.72 NYSE 2267785 3161921 78.91 78.71 0.97 81.22 2025-02-24T13:30:00.000+0000 538354000 nan nan nan nan nan nan nan nan nan nan
FITB Fifth Third Bancorp Financials Regional Banks 44.34 2.47 1.07 43.19 44.4 49.07 32.29 29731876620 45.11 40.84 NASDAQ 7863130 4493519 43.5 43.27 3.0 14.78 2025-01-21T13:30:00.000+0000 670543000 nan nan nan nan nan nan nan nan nan nan
FSLR First Solar Information Technology Semiconductors 192.93 1.07 2.04 190.57 193.98 306.77 135.88 20654699940 191.64 213.01 NASDAQ 1287747 2659181 193.5 190.89 11.61 16.62 2025-02-25T10:59:00.000+0000 107058000 nan nan nan nan nan nan nan nan nan nan
FE FirstEnergy Utilities Electric Utilities 39.9 -0.45 -0.18 39.7 40.18 44.97 35.41 22995048300 40.65 40.84 NYSE 3532465 2756285 39.94 40.08 1.55 25.74 2025-02-06T10:59:00.000+0000 576317000 nan nan nan nan nan nan nan nan nan nan
FI Fiserv Financials Transaction & Payment Processing Services 208.63 1.15 2.37 206.01 209.26 223.23 137.13 118693570970 209.16 175.23 NYSE 2024451 2748103 207.8 206.26 5.19 40.2 2025-02-05T13:30:00.000+0000 568919000 nan nan nan nan nan nan nan nan nan nan
FMC FMC Corporation Materials Fertilizers & Agricultural Chemicals 53.42 -0.21 -0.11 53.42 54.13 68.72 47.71 6668739120 54.82 59.35 NYSE 936553 1397593 53.65 53.53 12.19 4.38 2025-02-04T21:00:00.000+0000 124836000 nan nan nan nan nan nan nan nan nan nan
F Ford Motor Company Consumer Discretionary Automobile Manufacturers 10.18 1.7 0.17 10.04 10.21 14.85 9.49 39737019200 10.44 11.39 NYSE 54352902 58383411 10.08 10.01 0.88 11.57 2025-02-05T21:00:00.000+0000 3903440000 nan nan nan nan nan nan nan nan nan nan
FTNT Fortinet Information Technology Systems Software 94.23 0.19 0.18 93.88 96.09 101.0 54.57 72222866190 94.41 74.32 NASDAQ 3068635 4560432 96.09 94.05 1.99 47.35 2025-02-06T21:00:00.000+0000 766453000 nan nan nan nan nan nan nan nan nan nan
FTV Fortive Industrials Industrial Machinery & Supplies & Components 78.92 0.28 0.22 78.74 79.49 87.1 66.15 27381215080 76.3 75.4 NYSE 2226223 2698960 79.3 78.7 2.5 31.57 2025-02-07T13:30:00.000+0000 346949000 nan nan nan nan nan nan nan nan nan nan
FOXA Fox Corporation (Class A) Communication Services Broadcasting 48.0 -0.66 -0.32 47.98 48.85 50.63 28.28 21373550544 47.3 39.4 NASDAQ 2986083 3574031 48.69 48.32 4.09 11.74 2025-02-04T13:30:00.000+0000 445282303 nan nan nan nan nan nan nan nan nan nan
FOX Fox Corporation (Class B) Communication Services Broadcasting 45.65 -0.63 -0.29 45.64 46.31 47.8 25.82 21366410818 44.66 36.71 NASDAQ 669306 1068936 46.07 45.94 4.09 11.16 2025-02-04T13:30:00.000+0000 468038177 nan nan nan nan nan nan nan nan nan nan
BEN Franklin Resources Financials Asset Management & Custody Banks 19.57 0.85 0.16 19.46 19.82 28.61 18.83 10251727375 21.17 22.07 NYSE 2892997 4068452 19.56 19.4 0.85 23.02 2025-01-31T13:30:00.000+0000 523982999 nan nan nan nan nan nan nan nan nan nan
FCX Freeport-McMoRan Materials Copper 40.21 0.45 0.18 39.87 40.81 55.24 36.26 57778955300 41.93 46.33 NYSE 10020460 11221437 40.09 40.03 1.38 29.14 2025-01-22T13:30:00.000+0000 1436930000 nan nan nan nan nan nan nan nan nan nan
GRMN Garmin Consumer Discretionary Consumer Electronics 215.67 0.52 1.11 214.62 216.78 222.97 119.15 41414031750 211.1 177.41 NYSE 520801 896796 216.02 214.56 7.88 27.37 2025-02-19T13:30:00.000+0000 192025000 nan nan nan nan nan nan nan nan nan nan
IT Gartner Information Technology IT Consulting & Other Services 515.33 0.64 3.27 512.05 517.34 559.0 411.15 39749618819 510.31 481.33 NYSE 370371 393908 516.67 512.06 13.55 38.03 2025-02-04T13:30:00.000+0000 77134300 nan nan nan nan nan nan nan nan nan nan
GE GE Aerospace Industrials Aerospace & Defense 182.82 1.71 3.08 180.0 183.19 194.8 100.92 197864257800 174.66 169.6 NYSE 4815424 5109752 180.78 179.74 5.07 36.06 2025-01-23T13:30:00.000+0000 1082290000 nan nan nan nan nan nan nan nan nan nan
GEHC GE HealthCare Health Care Health Care Equipment 84.78 -0.26 -0.22 84.59 86.34 94.55 71.31 38733692940 82.47 83.47 NASDAQ 2121395 3193544 86.33 85.0 3.65 23.23 2025-02-13T13:30:00.000+0000 456873000 nan nan nan nan nan nan nan nan nan nan
GEV GE Vernova Industrials Heavy Electrical Equipment 401.43 2.67 10.43 390.0 404.13 404.13 119.0 110655375761 341.58 229.15 NYSE 2126912 2831678 393.29 391.0 4.22 95.13 2025-01-22T13:30:00.000+0000 275652980 nan nan nan nan nan nan nan nan nan nan
GEN Gen Digital Information Technology Systems Software 27.52 0.71 0.2 27.41 27.71 31.72 19.08 16957384440 29.07 25.87 NASDAQ 1843182 3397668 27.68 27.32 0.99 27.79 2025-01-30T21:00:00.000+0000 616296000 nan nan nan nan nan nan nan nan nan nan
GNRC Generac Industrials Electrical Components & Equipment 161.25 0.61 0.97 160.29 162.31 195.94 108.89 9593939625 172.75 153.61 NYSE 536813 746601 161.86 160.28 4.79 33.66 2025-02-10T13:30:00.000+0000 59497300 nan nan nan nan nan nan nan nan nan nan
GD General Dynamics Industrials Aerospace & Defense 266.68 -0.27 -0.73 266.13 268.81 316.9 247.88 73327908013 276.36 290.12 NYSE 1194958 1456214 268.42 267.41 13.12 20.33 2025-01-29T13:30:00.000+0000 274969000 nan nan nan nan nan nan nan nan nan nan
GIS General Mills Consumer Staples Packaged Foods & Meats 59.63 0.79 0.47 59.08 59.78 75.9 57.94 32869904530 64.13 67.94 NYSE 3779816 4175744 59.13 59.16 4.6 12.96 2025-03-18T13:30:00.000+0000 551231000 nan nan nan nan nan nan nan nan nan nan
GM General Motors Consumer Discretionary Automobile Manufacturers 50.96 -1.7 -0.88 50.73 52.19 61.24 34.34 56035616000 53.75 48.15 NYSE 7030290 11561883 51.93 51.84 9.37 5.44 2025-01-28T11:30:00.000+0000 1099600000 nan nan nan nan nan nan nan nan nan nan
GPC Genuine Parts Company Consumer Discretionary Distributors 118.5 -0.77 -0.92 116.59 119.07 164.45 112.74 16475766000 120.79 136.44 NYSE 1665237 1454481 118.0 119.42 7.76 15.27 2025-02-13T13:30:00.000+0000 139036000 nan nan nan nan nan nan nan nan nan nan
GILD Gilead Sciences Health Care Biotechnology 91.8 0.16 0.15 91.68 92.8 98.9 62.07 114407586000 91.88 78.43 NASDAQ 5367613 6825936 92.0 91.65 4.43 20.72 2025-02-11T21:00:00.000+0000 1246270000 0.21 1.83 -1.03 5.13 25.29 6.2 30.4 45.82 -11.51 14413.04
GPN Global Payments Financials Transaction & Payment Processing Services 108.41 -0.63 -0.69 108.18 110.06 141.78 91.6 27589802950 113.73 107.77 NYSE 1821714 1969580 109.74 109.1 5.3 20.45 2025-02-12T13:30:00.000+0000 254495000 -0.63 -0.48 -5.48 6.68 4.72 -15.33 -26.3 -45.42 148.93 2790.93
GL Globe Life Financials Life & Health Insurance 118.36 0.96 1.12 116.49 118.91 132.0 38.95 9936161762 109.3 96.4 NYSE 328306 683401 117.38 117.24 11.79 10.04 2025-02-05T21:00:00.000+0000 83945100 0.96 4.95 11.9 8.54 33.1 -1.35 12.6 13.32 130.46 14634.66
GDDY GoDaddy Information Technology Internet Services & Infrastructure 200.88 0.01 0.03 199.96 203.69 211.11 106.42 28201744080 196.11 158.23 NYSE 1113258 1220080 203.69 200.85 12.47 16.11 2025-02-13T21:00:00.000+0000 140391000 0.01 3.14 -3.17 22.17 39.24 87.76 167.7 178.77 904.4 904.4
GS Goldman Sachs Financials Investment Banking & Brokerage 626.0 2.12 13.01 613.33 626.98 626.98 372.07 196507660000 583.96 500.22 NYSE 2972768 2121101 617.8 612.99 40.52 15.45 2025-04-14T12:30:00.000+0000 313910000 2.12 8.63 8.93 18.34 24.66 65.97 76.64 150.94 256.43 789.46
HAL Halliburton Energy Oil & Gas Equipment & Services 29.92 2.2 0.64 29.31 30.4 41.56 25.51 26280387330 29.0 32.27 NYSE 11958669 9359772 29.39 29.27 2.86 10.46 2025-01-22T13:30:00.000+0000 878502000 2.2 8.86 10.02 3.37 -17.73 -10.0 4.6 24.85 -24.89 2166.29
HIG Hartford (The) Financials Property & Casualty Insurance 111.93 -0.48 -0.54 111.87 113.4 124.9 83.73 32447499630 114.18 108.75 NYSE 905683 1565436 112.62 112.47 9.96 11.24 2025-01-30T21:00:00.000+0000 289891000 -0.48 4.4 2.64 -8.5 6.56 35.87 56.94 82.83 181.87 349.88
HAS Hasbro Consumer Discretionary Leisure Products 57.33 -0.71 -0.41 57.0 58.29 73.46 46.09 7997592330 61.21 62.92 NASDAQ 1013849 1604072 58.29 57.74 -4.64 -12.36 2025-02-11T13:30:00.000+0000 139501000 -0.69 0.84 -4.67 -20.15 -5.49 21.38 -42.73 -45.46 10.1 25511.93
HCA HCA Healthcare Health Care Health Care Facilities 310.54 0.36 1.1 308.49 312.47 417.14 278.68 78658850380 321.43 344.91 NYSE 1023456 1470809 310.9 309.44 22.26 13.95 2025-01-24T13:30:00.000+0000 253297000 0.36 0.5 0.9 -23.6 -3.85 11.75 24.85 109.26 357.62 901.1
DOC Healthpeak Properties Real Estate Health Care REITs 20.78 0.39 0.08 20.67 20.86 23.26 16.02 14534425540 21.07 20.76 NYSE 2547193 5018540 20.81 20.7 0.5 41.56 2025-02-03T21:00:00.000+0000 699443000 0.39 4.11 -0.43 -6.86 -1.7 3.69 -42.41 -42.68 -56.86 329.34
HSIC Henry Schein Health Care Health Care Distributors 73.21 2.03 1.46 71.44 73.55 82.63 63.67 9127896010 72.08 70.5 NASDAQ 912056 1516749 72.23 71.75 2.44 30.0 2025-02-25T13:30:00.000+0000 124681000 2.05 3.74 0.05 2.16 2.81 0.88 -4.0 5.67 34.81 1541.42
HSY Hershey Company (The) Consumer Staples Packaged Foods & Meats 152.86 -0.75 -1.16 152.12 155.18 211.92 150.31 30931988969 172.94 187.59 NYSE 1535956 2250400 153.47 154.02 8.7 17.57 2025-02-06T13:30:00.000+0000 202355024 -0.75 -5.76 -13.94 -16.88 -21.21 -20.19 -22.92 1.33 38.49 14598.08
HES Hess Corporation Energy Integrated Oil & Gas 151.22 1.0 1.49 149.09 151.77 163.98 123.79 46593603960 140.76 143.8 NYSE 1969145 1663316 149.38 149.73 8.58 17.62 2025-01-29T13:30:00.000+0000 308118000 1.0 6.31 12.51 8.43 -2.07 9.51 64.05 116.34 117.36 1664.53
HPE Hewlett Packard Enterprise Information Technology Technology Hardware, Storage & Peripherals 23.15 -1.11 -0.26 23.09 23.7 24.24 14.46 30448574170 21.76 19.71 NYSE 16583666 13668322 23.7 23.41 1.93 11.99 2025-02-26T10:59:00.000+0000 1315330000 -1.11 6.04 7.47 10.55 11.24 53.92 33.65 53.3 140.63 140.63
HLT Hilton Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 246.68 0.01 0.02 246.48 248.6 259.01 185.02 60134431500 248.88 223.41 NYSE 1094445 1378475 248.31 246.65 4.69 52.6 2025-02-06T13:30:00.000+0000 243780000 0.01 1.81 -1.44 3.44 12.23 34.41 70.69 116.53 366.39 459.23
HOLX Hologic Health Care Health Care Equipment 69.73 -0.34 -0.24 69.72 70.4 84.67 68.61 15824595930 75.53 77.4 NASDAQ 2288239 2062670 70.16 69.97 3.32 21.0 2025-02-05T21:00:00.000+0000 226941000 -0.34 -3.27 -3.5 -13.35 -11.61 -4.54 0.46 28.37 138.19 2817.57
HD Home Depot (The) Consumer Discretionary Home Improvement Retail 409.37 0.01 0.04 408.53 414.45 439.37 323.77 406653011310 406.1 372.69 NYSE 2583673 3312144 413.49 409.33 14.74 27.77 2025-02-25T13:30:00.000+0000 993363000 0.01 5.26 0.22 -1.5 10.08 15.09 11.63 76.52 296.48 1165598.5
HON Honeywell Industrials Industrial Conglomerates 222.59 -0.04 -0.1 222.29 226.87 242.77 189.66 144738479730 225.91 210.3 NASDAQ 2510740 4456578 226.56 222.69 8.65 25.73 2025-02-06T13:30:00.000+0000 650247000 -0.05 1.19 -4.53 1.38 1.08 12.44 4.21 21.48 136.21 2578.46
HRL Hormel Foods Consumer Staples Packaged Foods & Meats 29.94 0.15 0.04 29.7 30.0 36.86 28.51 16434704155 31.24 32.13 NYSE 1856978 2405377 29.75 29.89 1.47 20.36 2025-02-26T13:30:00.000+0000 549013000 0.15 -1.14 -6.89 -5.15 -6.92 -4.09 -39.19 -35.35 15.22 25443.99
HST Host Hotels & Resorts Real Estate Hotel & Resort REITs 17.05 -0.12 -0.02 17.03 17.29 21.31 15.71 11918444450 17.95 17.95 NASDAQ 4291597 6889829 17.15 17.07 1.03 16.55 2025-02-19T21:00:00.000+0000 699029000 -0.06 2.59 -8.87 -5.43 -9.54 -13.4 -3.62 -4.59 -27.99 490.31
HWM Howmet Aerospace Industrials Aerospace & Defense 125.29 1.88 2.31 122.7 126.26 126.26 54.94 50900440690 114.03 93.23 NYSE 3435516 2390357 124.03 122.98 2.59 48.37 2025-02-13T12:00:00.000+0000 406261000 1.88 10.1 11.94 17.96 60.92 133.88 265.06 327.32 278.64 3616.65
HPQ HP Inc. Information Technology Technology Hardware, Storage & Peripherals 32.53 0.57 0.18 32.51 33.0 39.8 27.43 30511257930 35.12 34.28 NYSE 7015708 7136716 32.72 32.35 2.81 11.58 2025-02-26T21:00:00.000+0000 937798000 0.57 -1.74 -3.86 -13.42 -14.63 13.56 -13.54 48.09 85.6 26099.87
HUBB Hubbell Incorporated Industrials Industrial Machinery & Supplies & Components 437.44 0.81 3.52 432.08 438.75 481.34 323.46 23477623520 443.2 408.8 NYSE 313243 407022 438.75 433.92 13.89 31.49 2025-02-04T13:30:00.000+0000 53670500 0.81 1.88 -0.48 -4.39 19.32 36.01 119.8 193.27 316.69 25481.29
HUM Humana Health Care Managed Health Care 282.71 2.51 6.91 270.86 287.06 412.39 213.31 34041393810 274.25 317.88 NYSE 1428495 1856901 275.4 275.8 11.46 24.67 2025-02-11T11:30:00.000+0000 120411000 2.51 5.49 20.87 6.15 -29.7 -36.86 -27.11 -22.87 89.78 23657.14
HBAN Huntington Bancshares Financials Regional Banks 17.01 1.0 0.17 16.62 17.06 18.45 12.05 24710845290 17.04 14.8 NASDAQ 29542782 14668845 16.98 16.84 1.03 16.51 2025-04-17T13:30:00.000+0000 1452810000 1.01 3.66 0.41 10.24 17.8 38.97 -2.52 15.64 74.1 1504.72
HII Huntington Ingalls Industries Industrials Aerospace & Defense 202.62 0.8 1.6 200.58 204.07 299.5 184.29 7928399028 194.08 243.86 NYSE 321560 581942 202.5 201.02 17.71 11.44 2025-02-06T13:30:00.000+0000 39129400 0.8 7.77 4.72 -22.63 -24.15 -20.48 3.6 -27.07 76.51 440.46
IBM IBM Information Technology IT Consulting & Other Services 224.7 0.92 2.04 223.66 225.96 239.35 162.62 207767731500 221.58 198.84 NYSE 3783990 4103437 225.96 222.66 6.86 32.76 2025-01-29T21:00:00.000+0000 924645000 0.92 1.22 -1.86 -3.51 19.87 35.3 69.02 70.09 49.89 2982.3
IEX IDEX Corporation Industrials Industrial Machinery & Supplies & Components 215.65 -0.43 -0.93 215.47 221.4 246.36 189.51 16329729645 221.48 212.64 NYSE 389429 558863 220.0 216.58 6.45 33.43 2025-02-04T21:00:00.000+0000 75723300 -0.43 4.66 -2.94 2.75 2.45 5.17 -0.9 22.63 198.93 7361.94
IDXX Idexx Laboratories Health Care Health Care Equipment 419.26 -2.18 -9.36 418.93 432.95 583.39 398.5 34330979322 423.98 472.41 NASDAQ 642674 649788 429.3 428.62 10.37 40.43 2025-02-03T13:30:00.000+0000 81884700 -2.18 -1.87 -1.83 -8.86 -15.55 -18.67 -19.09 46.7 424.08 44251.59
ITW Illinois Tool Works Industrials Industrial Machinery & Supplies & Components 256.41 0.19 0.48 256.18 258.0 279.13 232.77 75717873000 265.41 252.66 NYSE 665328 876006 257.5 255.93 11.55 22.2 2025-02-05T13:00:00.000+0000 295300000 0.19 4.61 -4.28 -1.63 0.99 2.47 5.06 42.11 174.5 27250.4
INCY Incyte Health Care Biotechnology 71.95 -0.72 -0.52 71.85 73.0 83.95 50.35 13861167500 73.16 64.35 NASDAQ 685054 2032706 72.87 72.47 0.09 799.44 2025-02-11T12:00:00.000+0000 192650000 -0.75 -0.39 3.65 8.28 10.15 17.0 -4.11 -10.65 -7.07 3736.27
IR Ingersoll Rand Industrials Industrial Machinery & Supplies & Components 91.87 1.23 1.12 91.24 92.63 106.03 77.87 37024712440 98.02 94.58 NYSE 2116525 2100760 91.73 90.75 2.05 44.81 2025-02-13T21:00:00.000+0000 403012000 1.23 4.1 -5.82 -9.07 -6.27 18.62 56.75 158.93 3.89 3.89
PODD Insulet Corporation Health Care Health Care Equipment 275.79 1.07 2.93 273.0 278.53 279.77 160.19 19345234392 264.16 215.58 NASDAQ 454892 564481 275.68 272.86 5.87 46.98 2025-02-20T21:00:00.000+0000 70144800 1.08 2.85 4.73 20.37 39.54 37.29 17.82 46.12 720.13 1628.13
INTC Intel Information Technology Semiconductors 21.49 9.25 1.82 20.79 21.62 50.3 18.51 92686370000 21.91 26.29 NASDAQ 156569331 69633322 21.26 19.67 -3.74 -5.75 2025-01-31T00:00:00.000+0000 4313000000 9.25 9.31 5.14 -4.23 -37.64 -53.34 -60.76 -63.94 -40.45 53185.4
ICE Intercontinental Exchange Financials Financial Exchanges & Data 149.09 -0.76 -1.14 148.95 151.07 167.99 124.34 85604048930 153.72 149.01 NYSE 2315726 3149959 150.88 150.23 4.21 35.41 2025-02-06T13:30:00.000+0000 574177000 -0.76 2.97 -2.42 -9.54 -0.21 18.49 17.97 54.07 258.48 1799.24
IFF International Flavors & Fragrances Materials Specialty Chemicals 84.87 0.51 0.43 84.21 85.36 106.77 72.94 21699731340 87.63 94.56 NYSE 848134 1482159 84.81 84.44 -9.08 -9.35 2025-02-18T10:59:00.000+0000 255682000 0.51 5.18 -2.19 -18.7 -12.29 7.59 -39.9 -37.08 -21.11 1172.41
IP International Paper Materials Paper & Plastic Packaging Products & Materials 56.98 1.28 0.72 56.37 57.0 60.36 32.7 19795307840 56.2 47.39 NYSE 3720552 4312891 56.55 56.26 1.17 48.7 2025-01-30T13:30:00.000+0000 347408000 1.28 4.07 3.15 22.2 24.55 54.42 15.55 31.53 10.96 579.95
IPG Interpublic Group of Companies (The) Communication Services Advertising 27.83 -0.22 -0.06 27.78 28.24 35.17 26.3 10367092450 28.97 30.3 NYSE 4478910 5768811 28.11 27.89 2.12 13.13 2025-02-06T13:30:00.000+0000 372515000 -0.22 2.92 -4.59 -13.19 -7.85 -11.54 -24.42 15.24 40.63 7614.91
INTU Intuit Information Technology Application Software 604.37 -0.48 -2.9 596.2 615.87 714.78 557.29 169173437290 648.17 631.97 NASDAQ 2469146 1592724 615.0 607.27 10.26 58.91 2025-02-20T10:59:00.000+0000 279917000 -0.52 -2.38 -10.87 -0.84 -8.31 0.72 12.33 113.59 591.07 22697.36
ISRG Intuitive Surgical Health Care Health Care Equipment 592.6 1.46 8.52 583.31 597.68 597.68 362.14 211071675400 537.96 466.47 NASDAQ 2151644 1387354 596.1 584.08 6.19 95.74 2025-01-23T21:00:00.000+0000 356179000 1.47 9.63 8.71 25.1 39.04 65.14 100.56 196.31 921.97 29094.09
IVZ Invesco Financials Asset Management & Custody Banks 17.22 2.05 0.34 16.9 17.37 18.94 14.16 7737109600 17.68 16.57 NYSE 3797882 3386726 16.93 16.87 -0.91 -18.92 2025-01-28T13:30:00.000+0000 449440000 2.05 2.78 -3.29 -5.83 4.65 3.39 -28.42 -6.03 -52.15 153.16
INVH Invitation Homes Real Estate Single-Family Residential REITs 31.34 0.82 0.26 31.01 31.4 37.8 30.13 19195977675 32.77 34.45 NYSE 2867298 3320581 31.04 31.08 0.73 42.92 2025-02-26T21:00:00.000+0000 612605000 0.82 4.0 -3.29 -8.3 -12.35 -5.36 -27.57 2.77 56.68 56.68
IQV IQVIA Health Care Life Sciences Tools & Services 197.47 -0.1 -0.19 196.82 199.33 261.73 187.62 35840351250 201.71 223.33 NYSE 838735 1622893 198.42 197.66 7.61 25.95 2025-02-12T13:30:00.000+0000 181500000 -0.1 -2.59 0.42 -15.57 -14.25 -6.37 -18.51 22.26 229.39 368.93
IRM Iron Mountain Real Estate Other Specialized REITs 109.21 -0.94 -1.04 109.05 110.94 130.24 65.4 32048766600 112.39 102.13 NYSE 1611014 1692514 110.77 110.25 0.36 303.36 2025-02-20T13:30:00.000+0000 293460000 -0.94 8.74 -0.8 -12.25 10.07 67.14 147.7 248.02 168.0 3614.63
JBHT J.B. Hunt Industrials Cargo Ground Transportation 172.45 -7.38 -13.75 171.41 178.39 219.51 153.12 17388133500 181.24 171.72 NASDAQ 3057635 815344 175.0 186.2 5.57 30.96 2025-04-14T10:59:00.000+0000 100830000 -7.38 -1.42 -2.74 -0.59 5.22 -10.05 -13.99 50.37 111.65 11098.05
JBL Jabil Information Technology Electronic Manufacturing Services 162.9 0.72 1.16 161.8 164.25 164.25 95.85 17784713205 139.22 121.91 NYSE 1257733 1306580 163.0 161.73 10.58 15.4 2025-03-13T12:30:00.000+0000 109179000 0.72 6.83 21.6 29.36 41.75 34.06 136.11 276.9 689.22 17874.62
JKHY Jack Henry & Associates Financials Transaction & Payment Processing Services 173.24 0.43 0.74 172.45 174.35 189.63 157.0 12639469132 175.34 171.4 NASDAQ 265349 602511 173.86 172.5 5.47 31.67 2025-02-04T10:59:00.000+0000 72959300 0.38 0.59 -2.54 -6.89 2.01 4.46 4.71 15.85 174.47 46073.54
J Jacobs Solutions Industrials Construction & Engineering 139.22 0.64 0.89 138.12 140.1 150.54 109.01 17265646740 137.66 126.82 NYSE 501612 738793 139.11 138.33 4.79 29.06 2025-02-04T13:30:00.000+0000 124017000 0.64 5.54 3.39 -2.71 11.49 27.83 28.65 77.37 327.84 40532.75
JNJ Johnson & Johnson Health Care Pharmaceuticals 147.03 -0.5 -0.74 146.62 148.38 168.85 140.68 353992368600 149.55 153.85 NYSE 7405879 7807749 147.44 147.77 6.04 24.34 2025-01-22T13:30:00.000+0000 2407620000 -0.5 4.28 0.42 -10.6 -6.1 -8.35 -12.01 -1.43 45.16 65720.57
JCI Johnson Controls Industrials Building Products 81.16 0.87 0.7 80.66 81.55 87.16 52.02 53742934600 81.8 72.98 NYSE 2594821 3426368 80.96 80.46 2.08 39.02 2025-02-05T13:30:00.000+0000 662185000 0.87 2.44 -0.84 5.06 16.19 49.66 8.59 98.0 105.57 21734.81
JPM JPMorgan Chase Financials Diversified Banks 259.41 2.02 5.14 252.14 260.62 260.62 167.08 730327349400 242.03 214.77 NYSE 14834275 9048372 254.14 254.27 19.76 13.13 2025-04-11T04:00:00.000+0000 2815340000 2.02 6.71 8.83 15.59 19.62 55.25 71.49 87.71 365.64 2613.49
JNPR Juniper Networks Information Technology Communications Equipment 38.44 -1.03 -0.4 38.21 38.83 39.79 34.3 12727061160 37.39 37.24 NYSE 4047944 3697896 38.82 38.84 0.76 50.58 2025-02-05T00:00:00.000+0000 331089000 -1.03 0.0 2.07 -1.99 3.33 3.28 12.89 55.63 76.98 133.25
K Kellanova Consumer Staples Packaged Foods & Meats 81.76 0.25 0.2 81.35 81.79 81.79 52.46 28182508480 80.91 70.99 NYSE 1325439 2016152 81.49 81.56 2.99 27.34 2025-02-06T13:30:00.000+0000 344698000 0.25 0.43 1.45 0.91 38.69 49.94 30.07 22.93 26.33 3223.58
KVUE Kenvue Consumer Staples Personal Care Products 21.09 -0.47 -0.1 21.03 21.34 24.46 17.67 40434958566 22.54 20.94 NYSE 8927611 13351873 21.2 21.19 0.55 38.35 2025-02-06T13:30:00.000+0000 1917257400 -0.47 0.91 -4.31 -1.68 14.37 0.52 -21.6 -21.6 -21.6 -21.6
KDP Keurig Dr Pepper Consumer Staples Soft Drinks & Non-alcoholic Beverages 31.62 1.07 0.34 31.42 31.78 38.28 28.62 42884166750 32.36 33.92 NASDAQ 5226311 11248357 31.59 31.28 1.66 19.05 2025-02-20T13:30:00.000+0000 1356450000 1.09 2.43 -4.3 -13.37 -4.41 -0.38 -17.12 14.28 152.35 625.23
KEY KeyCorp Financials Regional Banks 18.32 2.66 0.48 17.84 18.37 20.04 13.11 18155348145 18.24 16.18 NYSE 14788666 9755285 17.9 17.84 0.76 24.1 2025-01-21T13:30:00.000+0000 991283000 2.66 8.37 2.89 6.17 12.99 32.33 -31.15 -6.51 49.39 977.35
KEYS Keysight Technologies Information Technology Electronic Equipment & Instruments 165.73 0.39 0.65 165.59 167.57 175.39 119.72 28699961290 164.27 150.57 NYSE 497701 1145622 167.57 165.08 3.52 47.08 2025-02-18T10:59:00.000+0000 173173000 0.39 2.23 -0.34 4.78 13.83 10.66 -8.65 57.28 374.6 486.65
KMB Kimberly-Clark Consumer Staples Household Products 127.21 0.44 0.56 126.16 127.89 149.31 117.67 42422626850 132.6 136.77 NYSE 1416017 2166972 126.77 126.65 7.72 16.48 2025-01-28T14:30:00.000+0000 333485000 0.44 1.58 -3.0 -12.92 -11.38 3.15 -9.7 -11.97 8.24 3686.01
KIM Kimco Realty Real Estate Retail REITs 22.3 0.02 0.0 22.26 22.48 25.83 17.57 15028635895 24.12 21.73 NYSE 2827676 3931483 22.38 22.29 0.54 41.29 2025-02-07T13:30:00.000+0000 674081000 0.02 3.27 -8.25 -8.89 3.36 11.59 -10.28 9.99 -18.33 402.14
KMI Kinder Morgan Energy Oil & Gas Storage & Transportation 30.32 0.86 0.26 29.88 30.51 30.51 16.47 67360124800 27.43 22.43 NYSE 13420794 13040778 29.97 30.06 1.13 26.83 2025-01-22T21:00:00.000+0000 2221640000 0.86 6.42 13.94 22.16 47.69 72.67 71.3 41.95 -27.5 -2.35
KKR KKR Financials Asset Management & Custody Banks 157.58 2.83 4.34 153.88 158.25 163.68 81.14 139967125820 151.79 123.76 NYSE 3283633 3308650 155.63 153.24 3.24 48.64 2025-02-06T13:30:00.000+0000 888229000 2.83 8.13 4.2 14.32 38.5 94.06 131.87 405.06 577.47 577.76
KLAC KLA Corporation Information Technology Semiconductor Materials & Equipment 757.47 1.37 10.21 747.61 763.3 896.32 581.7 101319186443 655.44 730.98 NASDAQ 1003006 1170165 762.95 747.26 21.85 34.67 2025-01-31T00:00:00.000+0000 133759999 1.37 10.76 15.67 13.01 -3.11 34.66 83.42 323.81 999.22 65199.14
KHC Kraft Heinz Consumer Staples Packaged Foods & Meats 29.28 1.05 0.3 29.05 29.46 38.96 28.37 35398451750 31.08 34.01 NASDAQ 5580962 10024383 29.1 28.97 1.11 26.37 2025-02-12T13:30:00.000+0000 1209170000 1.04 -0.54 -6.34 -18.58 -13.66 -22.55 -21.8 -5.67 -59.88 -59.88
KR Kroger Consumer Staples Food Retail 58.34 -0.48 -0.28 58.12 59.07 63.59 44.48 42215174040 60.05 55.6 NYSE 4554658 5197819 58.78 58.62 3.78 15.43 2025-03-05T13:30:00.000+0000 723606000 -0.48 -0.78 -4.63 3.18 6.46 25.38 20.07 107.25 75.72 6175.21
LHX L3Harris Industrials Aerospace & Defense 218.23 -0.11 -0.25 217.03 219.21 265.74 200.18 41391247640 230.82 228.1 NYSE 654504 971513 218.72 218.48 6.32 34.53 2025-01-30T13:30:00.000+0000 189668000 -0.11 5.13 -0.1 -12.1 -8.4 6.69 -4.68 -0.52 222.68 6189.05
LH LabCorp Health Care Health Care Services 238.85 0.03 0.08 236.95 242.74 247.99 191.97 19977246805 234.77 218.4 NYSE 538352 613855 239.33 238.77 5.28 45.24 2025-02-06T13:30:00.000+0000 83639300 0.03 3.22 3.42 11.03 10.69 7.11 2.3 57.08 137.17 1040.64
LRCX Lam Research Information Technology Semiconductor Materials & Equipment 80.28 1.34 1.06 79.6 81.81 113.0 68.87 103294670400 74.92 85.61 NASDAQ 7452739 11821695 81.47 79.22 3.09 25.98 2025-01-29T21:00:00.000+0000 1286680000 1.36 5.63 3.2 9.79 -17.02 6.65 18.26 160.71 922.93 36035.36
LW Lamb Weston Consumer Staples Packaged Foods & Meats 60.11 1.76 1.04 59.8 60.74 110.61 52.99 8574007869 72.67 74.43 NYSE 1619133 2555618 59.82 59.07 2.54 23.66 2025-04-02T12:30:00.000+0000 142641000 1.76 -0.15 -26.98 -15.34 -23.91 -45.35 -11.24 -33.58 76.79 76.79
LVS Las Vegas Sands Consumer Discretionary Casinos & Gaming 44.42 1.0 0.44 44.17 44.86 56.61 36.62 32205654920 50.92 46.53 NYSE 3700534 4780331 44.2 43.98 2.02 21.99 2025-01-22T10:59:00.000+0000 725026000 1.0 -8.73 -17.19 -12.56 4.91 -7.9 3.06 -40.02 -16.5 -4.6
LDOS Leidos Industrials Diversified Support Services 155.29 0.13 0.2 154.35 156.37 202.9 108.95 20720810570 161.16 152.52 NYSE 779642 1355298 155.88 155.09 8.79 17.67 2025-02-11T13:30:00.000+0000 133433000 0.13 6.55 3.43 -7.76 3.36 43.11 66.58 50.2 269.65 210.95
LEN Lennar Consumer Discretionary Homebuilding 141.55 0.61 0.86 140.76 143.52 193.8 128.41 38203463285 155.7 164.5 NYSE 3361602 2515080 142.58 140.69 14.31 9.89 2025-03-11T10:59:00.000+0000 269893771 0.61 6.53 -6.55 -23.69 -14.97 -5.38 39.73 124.36 234.4 25180.85
LII Lennox International Industrials Building Products 647.59 0.74 4.73 644.82 655.04 682.5 412.09 23069292847 634.91 566.29 NYSE 187097 395424 648.68 642.86 21.02 30.81 2025-01-29T14:30:00.000+0000 35623300 0.74 4.83 -1.52 7.3 17.43 49.51 121.14 165.81 576.48 3353.81
LLY Lilly (Eli) Health Care Pharmaceuticals 725.95 -4.18 -31.65 725.01 755.28 972.53 614.82 689155950200 784.2 839.49 NYSE 4870239 4105547 747.83 757.6 9.24 78.57 2025-02-06T13:30:00.000+0000 949316000 -4.18 -8.33 -6.76 -20.84 -19.84 15.43 193.82 420.1 907.84 25734.52
LIN Linde plc Materials Industrial Gases 435.98 0.81 3.49 433.53 440.0 487.49 396.07 207595364840 439.74 449.12 NASDAQ 1457488 2159640 439.28 432.49 13.18 33.08 2025-02-06T11:00:00.000+0000 476158000 0.81 4.91 1.35 -10.3 -2.96 7.19 35.76 103.64 249.05 5391.18
LYV Live Nation Entertainment Communication Services Movies & Entertainment 135.62 1.54 2.06 134.42 136.21 141.18 86.67 31272683385 132.31 107.02 NYSE 907481 2260344 134.92 133.56 0.89 152.38 2025-02-20T21:00:00.000+0000 230599000 1.54 4.65 -1.63 17.71 40.21 50.17 17.71 79.53 445.73 1149.91
LKQ LKQ Corporation Consumer Discretionary Distributors 38.46 0.18 0.07 37.75 38.68 53.68 35.56 9998061562 37.85 41.08 NASDAQ 1738545 2356822 38.62 38.39 2.71 14.19 2025-02-20T13:30:00.000+0000 259959999 0.18 6.8 5.05 -2.36 -16.45 -18.26 -30.58 11.12 49.94 1945.74
LMT Lockheed Martin Industrials Aerospace & Defense 490.37 0.72 3.51 484.19 492.04 618.95 413.92 116234852950 510.76 513.4 NYSE 1020003 1243663 487.54 486.86 27.63 17.75 2025-01-28T13:30:00.000+0000 237035000 0.72 4.78 -0.05 -19.56 3.0 7.43 30.23 15.2 150.51 51055.34
L Loews Corporation Financials Multi-line Insurance 86.29 0.24 0.21 86.02 86.7 87.45 71.45 18791977330 83.94 79.13 NYSE 398248 763027 86.35 86.08 7.52 11.47 2025-02-03T13:30:00.000+0000 217777000 0.24 4.7 3.17 5.59 8.38 21.64 41.67 64.71 119.29 43613.27
LOW Lowe's Consumer Discretionary Home Improvement Retail 261.05 0.88 2.27 258.39 262.02 287.01 209.55 147401882500 261.2 246.09 NYSE 2167322 2381931 259.96 258.78 12.01 21.74 2025-02-26T13:30:00.000+0000 564650000 0.88 5.69 1.28 -7.2 7.41 19.72 9.5 113.35 292.44 51464.41
LULU Lululemon Athletica Consumer Discretionary Apparel, Accessories & Luxury Goods 373.36 0.64 2.37 373.04 378.53 491.3 226.01 43559164480 357.01 312.1 NASDAQ 1156748 1949755 378.26 370.99 13.84 26.98 2025-03-19T10:59:00.000+0000 116668000 0.73 -4.61 -4.32 31.72 27.68 -20.22 12.38 54.9 493.17 2569.29
LYB LyondellBasell Materials Specialty Chemicals 77.33 0.91 0.7 76.9 77.7 107.02 72.21 25113458810 78.56 92.03 NYSE 1508278 2797886 77.14 76.63 6.59 11.73 2025-01-31T13:30:00.000+0000 324757000 0.91 6.22 2.51 -15.57 -21.68 -16.58 -23.42 -15.95 -0.78 251.5
MTB M&T Bank Financials Regional Banks 196.66 0.29 0.56 194.4 197.14 225.7 128.31 32630023860 203.02 171.62 NYSE 1773417 1155314 196.13 196.1 14.65 13.42 2025-04-14T12:30:00.000+0000 165921000 0.29 3.28 0.26 -1.11 19.44 50.17 7.82 20.63 74.25 15507.94
MPC Marathon Petroleum Energy Oil & Gas Refining & Marketing 152.7 0.66 1.0 149.95 153.54 221.11 130.54 49076100300 148.39 167.75 NYSE 1911944 2602242 151.5 151.7 12.89 11.85 2025-02-04T13:30:00.000+0000 321389000 0.66 5.85 10.66 -3.54 -7.77 0.46 104.83 168.41 279.76 683.08
MKTX MarketAxess Financials Financial Exchanges & Data 220.47 -0.55 -1.23 220.45 224.06 296.68 192.42 8312689068 245.42 234.11 NASDAQ 291925 407619 221.02 221.7 7.38 29.87 2025-01-29T13:30:00.000+0000 37704400 -0.54 1.53 -6.13 -24.17 -1.83 -16.67 -39.57 -40.25 205.57 1160.72
MAR Marriott International Consumer Discretionary Hotels, Resorts & Cruise Lines 277.18 0.43 1.18 276.5 279.6 295.45 204.55 77026381740 281.52 250.42 NASDAQ 1405991 1248818 279.0 276.0 9.55 29.02 2025-02-11T13:30:00.000+0000 277893000 0.43 1.47 -4.24 4.77 11.97 21.73 73.77 84.47 263.18 7685.96
MMC Marsh McLennan Financials Insurance Brokers 215.13 -0.54 -1.16 214.97 217.3 235.5 188.31 105655075860 219.17 216.29 NYSE 1296073 1901660 216.46 216.29 8.11 26.53 2025-01-30T13:30:00.000+0000 491122000 nan nan nan nan nan nan nan nan nan nan
MLM Martin Marietta Materials Materials Construction Materials 543.11 2.24 11.88 533.9 544.6 633.23 490.05 33193851291 562.17 560.44 NYSE 292710 428142 534.46 531.23 32.25 16.84 2025-02-12T13:30:00.000+0000 61118100 nan nan nan nan nan nan nan nan nan nan
MAS Masco Industrials Building Products 78.19 0.83 0.64 77.77 78.61 86.7 63.81 16869414310 77.32 75.36 NYSE 1303300 1474240 78.21 77.55 3.76 20.8 2025-02-11T12:00:00.000+0000 215749000 nan nan nan nan nan nan nan nan nan nan
MA Mastercard Financials Transaction & Payment Processing Services 524.88 0.33 1.74 521.01 528.13 537.7 428.86 478043907840 523.07 481.32 NYSE 1922634 2586511 524.58 523.14 13.24 39.64 2025-01-30T13:30:00.000+0000 910768000 nan nan nan nan nan nan nan nan nan nan
MTCH Match Group Communication Services Interactive Media & Services 32.75 0.09 0.03 32.45 33.18 39.91 27.66 8223230250 32.35 33.54 NASDAQ 2962339 4486993 33.05 32.72 2.23 14.69 2025-02-04T21:00:00.000+0000 251091000 nan nan nan nan nan nan nan nan nan nan
MKC McCormick & Company Consumer Staples Packaged Foods & Meats 73.32 -0.41 -0.3 73.01 73.9 85.49 64.07 19670672257 76.97 76.3 NYSE 1510367 1743963 73.72 73.62 2.94 24.94 2025-01-23T13:30:00.000+0000 268285219 nan nan nan nan nan nan nan nan nan nan
MCD McDonald's Consumer Discretionary Restaurants 280.99 0.45 1.25 280.02 284.06 317.9 243.53 201363053800 293.19 280.11 NYSE 2597675 3647375 280.98 279.74 11.27 24.93 2025-02-03T13:30:00.000+0000 716620000 nan nan nan nan nan nan nan nan nan nan
MCK McKesson Corporation Health Care Health Care Distributors 592.86 -0.39 -2.33 586.54 598.01 637.51 464.42 75258283100 592.39 559.27 NYSE 571122 817208 594.46 595.19 19.34 30.65 2025-02-05T21:00:00.000+0000 126940000 nan nan nan nan nan nan nan nan nan nan
MDT Medtronic Health Care Health Care Equipment 88.09 1.07 0.93 87.14 88.63 92.68 75.96 112956926100 84.17 84.13 NYSE 7682958 6517216 87.25 87.16 3.27 26.94 2025-02-18T13:30:00.000+0000 1282290000 nan nan nan nan nan nan nan nan nan nan
MRK Merck & Co. Health Care Pharmaceuticals 97.93 -2.75 -2.77 97.93 100.47 134.63 94.48 247727645200 100.16 115.93 NYSE 10700544 11160226 100.47 100.7 4.81 20.36 2025-02-04T13:30:00.000+0000 2529640000 nan nan nan nan nan nan nan nan nan nan
META Meta Platforms Communication Services Interactive Media & Services 612.95 0.27 1.65 603.67 624.97 638.4 377.97 1547086236420 594.78 533.7 NASDAQ 15469466 12527921 624.9 611.3 21.17 28.95 2025-01-29T21:00:00.000+0000 2524000712 nan nan nan nan nan nan nan nan nan nan
MET MetLife Financials Life & Health Insurance 86.86 1.14 0.98 85.87 87.36 89.05 64.61 60147063300 83.0 76.79 NYSE 3462194 3340996 86.28 85.89 4.93 17.62 2025-02-05T21:00:00.000+0000 692420000 nan nan nan nan nan nan nan nan nan nan
MTD Mettler Toledo Health Care Life Sciences Tools & Services 1295.08 -0.19 -2.44 1295.02 1317.95 1546.93 1133.46 27329790230 1253.79 1353.54 NYSE 64247 136639 1302.72 1297.52 37.11 34.9 2025-02-06T21:00:00.000+0000 21102700 nan nan nan nan nan nan nan nan nan nan
MGM MGM Resorts Consumer Discretionary Casinos & Gaming 32.83 -0.91 -0.3 32.77 33.75 48.25 31.61 9774804200 35.81 39.34 NYSE 4098124 4134819 33.45 33.13 2.79 11.77 2025-02-12T21:00:00.000+0000 297740000 nan nan nan nan nan nan nan nan nan nan
MCHP Microchip Technology Information Technology Semiconductors 57.95 3.13 1.76 57.18 58.47 100.57 54.47 31119729500 62.55 79.63 NASDAQ 6518863 7737806 57.49 56.19 1.44 40.24 2025-01-30T10:59:00.000+0000 537010000 nan nan nan nan nan nan nan nan nan nan
MU Micron Technology Information Technology Semiconductors 105.75 3.07 3.15 102.5 105.88 157.54 79.15 117823477500 99.23 109.97 NASDAQ 16654600 21590731 104.61 102.6 3.49 30.3 2025-03-18T10:59:00.000+0000 1114170000 nan nan nan nan nan nan nan nan nan nan
MSFT Microsoft Information Technology Systems Software 429.03 1.05 4.45 428.17 434.39 468.35 385.58 3189786566400 428.31 425.1 NASDAQ 20762500 21023362 434.09 424.58 12.1 35.46 2025-01-29T21:00:00.000+0000 7434880000 nan nan nan nan nan nan nan nan nan nan
MAA Mid-America Apartment Communities Real Estate Multi-Family Residential REITs 150.49 -0.09 -0.14 150.36 151.83 167.39 121.51 17589271200 156.21 147.73 NYSE 511271 650760 151.15 150.63 4.44 33.89 2025-02-05T22:00:00.000+0000 116880000 nan nan nan nan nan nan nan nan nan nan
MRNA Moderna Health Care Biotechnology 34.06 0.89 0.3 33.6 34.75 170.47 31.94 13106901080 41.91 86.0 NASDAQ 5259592 8986855 33.88 33.76 -5.81 -5.86 2025-02-20T13:30:00.000+0000 384818000 nan nan nan nan nan nan nan nan nan nan
MHK Mohawk Industries Consumer Discretionary Home Furnishings 129.32 0.47 0.6 128.91 130.63 164.29 96.28 8162846516 130.54 132.84 NYSE 539647 763022 130.03 128.72 8.86 14.6 2025-02-06T21:00:00.000+0000 63121300 nan nan nan nan nan nan nan nan nan nan
MOH Molina Healthcare Health Care Managed Health Care 286.31 1.31 3.71 280.0 286.87 423.92 272.69 16376932000 300.69 323.93 NYSE 719355 719940 283.14 282.6 19.67 14.56 2025-02-05T21:00:00.000+0000 57200000 nan nan nan nan nan nan nan nan nan nan
TAP Molson Coors Beverage Company Consumer Staples Brewers 55.24 0.47 0.26 54.73 55.52 69.18 49.19 11384221795 59.02 56.41 NYSE 1397027 1785168 54.98 54.98 4.44 12.44 2025-02-13T11:30:00.000+0000 206086564 0.47 0.62 -6.77 -1.45 2.33 -12.68 6.95 -2.35 -26.57 262.23
MDLZ Mondelez International Consumer Staples Packaged Foods & Meats 57.86 -0.24 -0.14 57.82 58.72 77.2 55.97 77369813400 62.29 67.81 NASDAQ 12480508 8610186 58.55 58.0 2.82 20.52 2025-02-04T21:05:00.000+0000 1337190000 -0.24 0.59 -5.67 -18.64 -13.8 -21.06 -14.12 4.89 56.29 182.93
MPWR Monolithic Power Systems Information Technology Semiconductors 626.38 4.98 29.72 605.82 628.69 959.64 546.71 30554816400 615.85 762.27 NASDAQ 770817 968544 606.53 596.66 8.86 70.7 2025-02-05T10:59:00.000+0000 48780000 4.89 2.35 -0.38 -31.84 -23.44 7.1 50.31 244.6 1241.52 6259.96
MNST Monster Beverage Consumer Staples Soft Drinks & Non-alcoholic Beverages 49.41 -0.48 -0.24 49.3 50.25 61.23 43.32 48052213200 53.0 51.76 NASDAQ 4533140 5316106 50.06 49.65 1.56 31.67 2025-02-26T21:00:00.000+0000 972520000 -0.46 -3.55 -4.87 -7.52 -2.56 -13.47 14.0 46.86 152.53 60627.45
MCO Moody's Corporation Financials Financial Exchanges & Data 475.66 -0.7 -3.34 475.32 482.06 503.95 360.05 86189592000 478.75 447.81 NYSE 640711 632922 482.06 479.0 10.92 43.56 2025-02-11T13:30:00.000+0000 181200000 -0.7 2.59 -2.05 -2.15 4.3 24.75 38.1 84.63 405.05 5623.95
MS Morgan Stanley Financials Investment Banking & Brokerage 137.89 1.53 2.08 134.53 138.08 138.08 83.09 222146305600 128.51 107.52 NYSE 9872957 6577588 136.16 135.81 7.94 17.37 2025-04-11T12:30:00.000+0000 1611040000 1.53 9.17 7.95 15.45 28.92 63.36 46.68 139.77 296.81 1992.41
MOS Mosaic Company (The) Materials Fertilizers & Agricultural Chemicals 27.15 1.61 0.43 26.6 27.31 33.44 23.56 8624061750 25.93 27.79 NYSE 3592455 4296413 26.86 26.72 1.13 24.03 2025-02-19T21:00:00.000+0000 317645000 1.61 9.7 6.72 4.54 -11.3 -14.14 -37.74 24.14 -43.02 136.09
MSI Motorola Solutions Information Technology Communications Equipment 464.88 0.47 2.18 462.89 468.34 507.82 314.84 77691210480 477.27 420.1 NYSE 419849 822362 466.15 462.7 9.12 50.97 2025-02-06T10:59:00.000+0000 167121000 0.47 1.25 0.68 -2.67 18.08 46.64 89.37 163.96 626.15 32183.33
MSCI MSCI Financials Financial Exchanges & Data 612.81 0.47 2.84 609.02 617.19 642.45 439.95 48026716353 601.84 548.75 NYSE 260258 471424 612.76 609.97 15.25 40.18 2025-01-29T13:30:00.000+0000 78371300 0.47 3.95 0.21 1.16 21.59 13.87 18.6 119.59 1041.17 2354.19
NDAQ Nasdaq, Inc. Financials Financial Exchanges & Data 78.82 0.55 0.43 78.76 79.37 83.77 54.9 45302425560 79.07 69.21 NASDAQ 2237387 2587744 79.12 78.39 1.66 47.48 2025-01-29T12:00:00.000+0000 574758000 0.56 1.3 -0.98 6.33 24.16 40.49 28.68 116.33 414.56 1476.6
NTAP NetApp Information Technology Technology Hardware, Storage & Peripherals 122.07 1.74 2.09 120.25 122.74 135.45 83.8 24817563420 120.93 119.71 NASDAQ 1387998 1764304 121.32 119.98 5.44 22.44 2025-02-27T21:00:00.000+0000 203306000 1.76 4.54 -0.33 -3.63 -4.18 42.91 30.83 95.59 216.87 9438.28
NFLX Netflix Communication Services Movies & Entertainment 858.1 1.87 15.73 852.23 865.0 941.75 476.06 366801709800 873.76 714.06 NASDAQ 3013030 3257490 858.31 842.37 17.69 48.51 2025-01-21T21:00:00.000+0000 427458000 1.87 -0.96 -6.64 24.79 32.53 78.65 67.99 152.63 1622.1 71621.86
NEM Newmont Materials Gold 41.67 0.05 0.02 41.1 41.88 58.72 29.42 47439211500 40.86 45.15 NYSE 5221599 11182990 41.35 41.65 -2.19 -19.03 2025-02-20T21:00:00.000+0000 1138450000 0.05 4.78 4.7 -26.25 -13.67 19.98 -31.97 -4.16 76.79 304.56
NWSA News Corp (Class A) Communication Services Publishing 27.45 -0.18 -0.05 27.4 27.81 30.04 22.65 16159527544 28.51 26.99 NASDAQ 2106868 2478372 27.77 27.5 0.62 44.27 2025-02-05T21:00:00.000+0000 588689528 -0.25 0.26 -2.9 3.74 -2.0 16.82 23.61 83.97 83.72 -13.09
NWS News Corp (Class B) Communication Services Publishing 30.39 -0.03 -0.01 30.36 30.74 32.87 23.99 16183636722 31.29 28.44 NASDAQ 283176 692952 30.74 30.4 0.62 49.02 2025-02-05T21:00:00.000+0000 532249537 0.0 0.76 -2.28 8.8 5.3 24.03 35.65 99.61 110.53 -4.13
NEE NextEra Energy Utilities Multi-Utilities 70.76 -0.85 -0.61 70.75 71.84 86.1 53.95 145510864000 73.87 75.36 NYSE 8215998 10488419 71.09 71.37 3.37 21.0 2025-01-24T13:30:00.000+0000 2056400000 -0.85 1.1 -2.09 -15.54 -0.2 21.43 -12.91 11.7 159.86 2898.31
NKE Nike, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 70.85 -0.37 -0.26 70.84 71.52 107.43 70.32 104796350999 75.95 82.64 NYSE 7881113 11612091 71.43 71.11 3.24 21.87 2025-03-19T10:59:00.000+0000 1479136129 -0.37 -1.39 -9.17 -15.05 -3.04 -29.73 -51.79 -32.22 51.36 39328.85
NI NiSource Utilities Multi-Utilities 38.12 0.22 0.08 37.84 38.3 38.56 24.8 17791281585 36.61 32.27 NYSE 2805087 3593919 37.98 38.03 1.64 23.24 2025-02-19T13:30:00.000+0000 466779000 0.22 5.17 5.26 9.02 24.19 46.94 35.35 31.25 119.43 566.35
NDSN Nordson Corporation Industrials Industrial Machinery & Supplies & Components 216.45 1.23 2.63 214.8 217.56 279.38 196.83 12341113200 235.94 245.67 NASDAQ 371147 332598 215.55 213.82 8.1 26.72 2025-02-19T21:00:00.000+0000 57016000 1.2 8.35 -3.41 -15.52 -11.08 -13.26 -7.66 27.66 199.65 16417.56
NSC Norfolk Southern Railway Industrials Rail Transportation 245.35 -0.71 -1.76 244.85 248.0 277.6 206.71 55507984000 252.85 241.81 NYSE 784372 1178814 248.0 247.11 10.65 23.04 2025-01-29T13:30:00.000+0000 226240000 -0.71 4.92 1.19 -1.16 4.65 8.49 -11.04 17.21 137.17 6890.03
NTRS Northern Trust Financials Asset Management & Custody Banks 106.9 0.38 0.41 105.81 107.43 111.87 76.67 21189504200 105.57 91.84 NASDAQ 740909 1261349 106.92 106.49 8.03 13.31 2025-01-23T13:30:00.000+0000 198218000 0.36 5.81 2.06 11.02 24.04 28.85 -19.18 -2.29 71.16 10377.45
NOC Northrop Grumman Industrials Aerospace & Defense 482.38 0.25 1.19 477.38 483.22 555.57 418.6 70280354100 484.94 482.47 NYSE 891195 759893 480.42 481.19 16.2 29.78 2025-01-30T13:30:00.000+0000 145695000 0.25 4.56 0.44 -8.63 9.59 1.79 20.11 26.95 213.78 22441.12
NCLH Norwegian Cruise Line Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 27.17 2.76 0.73 26.59 27.56 28.64 14.69 11946866360 26.53 20.62 NYSE 8429909 9625629 26.75 26.44 1.14 23.83 2025-02-25T12:30:00.000+0000 439708000 2.76 8.46 2.96 12.69 36.81 59.07 23.84 -54.45 -39.62 9.6
NRG NRG Energy Utilities Independent Power Producers & Energy Traders 104.49 -1.42 -1.51 103.75 106.42 106.65 50.94 21166121340 95.39 84.11 NYSE 1922438 2702308 106.42 106.0 4.04 25.86 2025-02-26T13:30:00.000+0000 202566000 -1.42 5.59 14.3 21.5 44.04 103.96 159.54 171.12 323.38 985.05
NUE Nucor Materials Steel 124.52 0.94 1.16 123.81 126.14 203.0 112.25 29238914760 136.38 153.9 NYSE 1469784 2272700 124.27 123.36 10.39 11.98 2025-01-27T21:00:00.000+0000 234813000 0.94 6.68 2.93 -21.23 -24.07 -26.34 16.7 131.41 182.42 81627.49
NVDA Nvidia Information Technology Semiconductors 137.74 3.12 4.17 135.47 138.5 153.13 57.22 3373301580000 139.59 120.22 NASDAQ 173553247 212602686 136.21 133.57 2.54 54.23 2025-02-26T21:00:00.000+0000 24490000000 3.1 0.19 5.61 0.57 16.71 145.69 431.7 2110.43 27414.49 335639.66
NVR NVR, Inc. Consumer Discretionary Homebuilding 8367.83 0.14 12.02 8340.8 8500.05 9964.77 6800.0 25638026980 8694.98 8478.98 NYSE 21752 22227 8500.0 8355.81 488.81 17.12 2025-01-28T10:59:00.000+0000 3063880 0.14 5.67 -1.19 -14.38 0.67 17.78 52.23 114.92 564.65 27448.41
NXPI NXP Semiconductors Information Technology Semiconductors 215.36 2.18 4.6 213.97 217.31 296.08 202.25 54735036160 219.27 243.51 NASDAQ 1864288 2376496 216.15 210.76 10.47 20.57 2025-02-03T21:00:00.000+0000 254156000 2.18 2.73 -1.67 -7.28 -22.05 4.81 -0.95 60.91 173.37 1438.29
ORLY O'Reilly Auto Parts Consumer Discretionary Automotive Retail 1217.33 1.05 12.61 1210.98 1227.97 1283.96 947.49 70277313031 1221.97 1120.78 NASDAQ 213034 341952 1227.97 1204.72 40.36 30.16 2025-02-05T22:00:00.000+0000 57730700 1.0 1.73 -2.35 1.04 16.59 22.64 82.79 176.12 552.71 50467.9
OXY Occidental Petroleum Energy Oil & Gas Exploration & Production 51.96 -0.65 -0.34 51.77 52.35 71.19 45.17 48756302280 49.76 56.87 NYSE 6874129 11304896 52.15 52.3 3.65 14.24 2025-02-18T21:00:00.000+0000 938343000 -0.65 -0.46 11.6 0.46 -17.72 -7.58 44.21 13.38 -33.37 186.28
ODFL Old Dominion Industrials Cargo Ground Transportation 189.63 -0.15 -0.29 186.46 191.26 233.26 165.49 40485625740 202.46 194.84 NASDAQ 1009894 1452145 191.01 189.92 5.72 33.15 2025-02-05T13:30:00.000+0000 213498000 -0.19 7.16 -4.74 -5.94 -4.6 0.33 20.82 172.81 681.65 33115.93
OMC Omnicom Group Communication Services Advertising 85.39 -0.52 -0.45 85.11 86.4 107.0 81.42 16771535290 94.77 95.48 NYSE 2158342 2115713 85.96 85.84 7.32 11.67 2025-02-04T10:59:00.000+0000 196411000 -0.52 2.72 -4.02 -18.85 -6.7 -2.58 8.24 6.09 15.8 7662.73
ON ON Semiconductor Information Technology Semiconductors 54.64 2.11 1.13 54.37 55.08 85.16 53.1 23265122283 66.07 70.0 NASDAQ 5822133 7143796 54.58 53.51 4.03 13.56 2025-02-03T13:30:00.000+0000 425797000 2.09 -3.1 -19.35 -21.1 -27.6 -24.41 -13.33 118.52 448.49 127.62
OKE ONEOK Energy Oil & Gas Storage & Transportation 108.94 0.26 0.28 107.71 110.03 118.07 67.05 63648303940 105.8 90.53 NYSE 2313394 3024773 108.57 108.66 4.72 23.08 2025-02-24T21:00:00.000+0000 584251000 0.26 5.92 7.03 12.96 27.61 57.75 77.37 41.17 149.35 7067.11
ORCL Oracle Corporation Information Technology Application Software 160.95 0.89 1.41 160.55 163.16 198.31 106.51 450177704400 176.49 149.71 NYSE 8663320 7877560 161.77 159.54 4.08 39.45 2025-03-10T10:59:00.000+0000 2796960000 0.89 1.1 -5.16 -8.38 15.58 51.23 88.14 191.95 266.63 254277.85
OTIS Otis Worldwide Industrials Industrial Machinery & Supplies & Components 94.76 1.67 1.56 93.66 94.99 106.33 86.4 37852924360 97.32 97.04 NYSE 1367450 1856775 93.99 93.2 4.02 23.57 2025-01-29T13:30:00.000+0000 399461000 1.67 4.52 -1.64 -9.93 -4.22 10.9 12.96 109.41 109.41 109.41
PCAR Paccar Industrials Construction Machinery & Heavy Transportation Equipment 110.32 0.77 0.84 109.72 111.72 125.5 90.04 57840886320 111.33 105.8 NASDAQ 1455303 2334836 111.47 109.48 8.94 12.34 2025-01-28T13:30:00.000+0000 524301000 0.78 3.25 -1.19 2.58 1.03 17.27 72.44 110.75 156.64 22409.44
PKG Packaging Corporation of America Materials Paper & Plastic Packaging Products & Materials 237.85 1.08 2.53 234.98 238.06 250.82 159.57 21360095465 236.07 205.45 NYSE 480473 716249 236.21 235.32 8.58 27.72 2025-01-28T21:00:00.000+0000 89804900 1.08 4.86 2.28 7.92 24.16 44.79 77.04 118.13 192.81 1882.08
PLTR Palantir Technologies Information Technology Internet Services & Infrastructure 71.77 3.65 2.53 69.95 72.34 84.8 16.03 163493502290 68.45 38.96 NASDAQ 51253821 78665086 70.8 69.24 0.2 358.85 2025-02-03T21:00:00.000+0000 2278020096 3.65 8.73 -3.52 70.88 154.32 337.89 379.43 655.47 655.47 655.47
PANW Palo Alto Networks Information Technology Systems Software 177.11 -0.03 -0.06 177.0 181.35 207.24 130.04 116219582000 190.26 169.5 NASDAQ 5156280 5177875 181.16 177.17 3.86 45.88 2025-02-18T10:59:00.000+0000 656200000 -0.03 3.09 -11.99 -5.83 6.65 7.32 111.53 339.04 753.95 1901.24
PARA Paramount Global Communication Services Movies & Entertainment 10.27 1.08 0.11 10.2 10.45 15.7 9.54 7333517088 10.85 11.08 NASDAQ 8942042 9535503 10.28 10.16 -9.06 -1.13 2025-02-26T10:59:00.000+0000 714071771 1.08 -2.47 -5.0 -0.58 -13.48 -21.0 -70.83 -73.99 -81.49 -61.54
PH Parker Hannifin Industrials Industrial Machinery & Supplies & Components 669.65 1.67 10.99 660.16 671.87 712.42 463.16 86197348000 672.74 591.94 NYSE 562374 607101 664.99 658.66 22.18 30.19 2025-01-30T13:30:00.000+0000 128720000 1.67 5.39 0.55 4.66 20.02 46.84 104.23 223.5 452.88 19653.69
PAYX Paychex Industrials Human Resource & Employment Services 146.29 -0.37 -0.55 146.2 149.46 150.71 114.72 52673616270 142.46 130.99 NASDAQ 1502044 1862270 148.28 146.84 4.74 30.86 2025-03-31T12:30:00.000+0000 360063000 -0.37 3.92 4.28 2.79 15.36 21.8 18.91 65.79 207.72 70194.56
PAYC Paycom Industrials Human Resource & Employment Services 209.17 0.58 1.21 206.04 210.44 242.74 139.5 11689737371 220.16 179.57 NYSE 347448 604924 210.44 207.96 8.32 25.14 2025-02-05T10:59:00.000+0000 55886300 0.58 5.97 -10.22 26.58 30.18 8.84 -35.19 -29.39 800.04 1262.67
PYPL PayPal Financials Transaction & Payment Processing Services 91.81 3.25 2.89 90.0 93.24 93.66 55.77 92043197400 86.66 72.38 NASDAQ 16076024 9171788 90.81 88.92 4.18 21.96 2025-02-05T10:59:00.000+0000 1002540000 3.25 5.78 1.05 15.02 49.92 53.3 -47.37 -20.88 150.1 150.1
PNR Pentair Industrials Industrial Machinery & Supplies & Components 102.98 0.39 0.4 102.54 103.66 110.71 70.06 17015488380 104.22 90.14 NYSE 623115 1250632 103.57 102.58 4.0 25.75 2025-01-28T13:30:00.000+0000 165231000 0.39 4.84 -2.38 3.72 25.95 47.39 54.12 117.76 136.57 45299.64
PEP PepsiCo Consumer Staples Soft Drinks & Non-alcoholic Beverages 148.25 1.17 1.71 147.19 148.62 183.41 141.51 203397517500 156.69 168.21 NASDAQ 5364241 6130345 147.72 146.54 6.86 21.61 2025-02-04T13:30:00.000+0000 1371990000 1.17 2.24 -5.05 -15.13 -12.74 -10.93 -14.78 4.95 52.04 19728.53
PFE Pfizer Health Care Pharmaceuticals 26.31 -0.68 -0.18 26.22 26.56 31.54 24.48 149091139813 26.18 27.88 NYSE 27472450 43391963 26.4 26.49 0.75 35.08 2025-02-04T13:30:00.000+0000 5666990000 -0.68 -2.09 -0.46 -10.12 -12.39 -6.54 -51.38 -31.49 -16.16 6025.0
PCG PG&E Corporation Utilities Multi-Utilities 17.0 0.3 0.05 16.88 17.26 21.72 15.94 37289670000 20.05 18.87 NYSE 21771008 18287360 16.99 16.95 1.28 13.28 2025-02-13T13:30:00.000+0000 2193510000 0.3 -5.4 -13.75 -16.17 -5.24 0.24 33.75 29.97 -70.84 -4.23
PM Philip Morris International Consumer Staples Tobacco 121.57 1.48 1.77 119.32 122.19 134.15 87.82 189020683100 125.88 113.89 NYSE 4022237 5238247 119.85 119.8 6.3 19.3 2025-02-06T13:30:00.000+0000 1554830000 1.48 1.31 -3.55 1.19 12.24 29.73 19.5 37.07 45.45 146.14
PSX Phillips 66 Energy Oil & Gas Refining & Marketing 120.51 0.74 0.88 118.74 120.98 174.08 108.91 49769304390 123.03 135.54 NYSE 1848828 2744560 119.72 119.63 7.84 15.37 2025-01-31T13:30:00.000+0000 412989000 0.74 4.66 4.04 -9.63 -14.37 -6.05 35.92 16.65 89.42 254.44
PNW Pinnacle West Utilities Multi-Utilities 86.68 0.28 0.24 86.15 87.06 95.42 65.2 9855516000 88.3 83.33 NYSE 626359 1255390 86.15 86.44 5.32 16.29 2025-02-25T13:30:00.000+0000 113700000 0.28 4.41 0.67 -0.47 5.23 24.04 24.15 -7.14 20.46 272.82
PNC PNC Financial Services Financials Diversified Banks 198.6 1.05 2.06 196.95 202.2 216.26 139.69 78801103800 201.25 176.78 NYSE 3666100 1941540 198.0 196.54 13.74 14.45 2025-04-15T04:00:00.000+0000 396783000 1.05 2.97 0.15 5.19 10.51 33.45 -8.43 29.5 134.7 5311.44
POOL Pool Corporation Consumer Discretionary Distributors 350.26 0.21 0.72 350.12 355.48 422.73 293.51 13329319430 357.96 356.13 NASDAQ 261482 352298 353.29 349.54 11.64 30.09 2025-02-20T13:30:00.000+0000 38055500 0.21 9.14 -2.31 -5.19 4.11 -7.11 -29.08 59.34 457.21 37895.75
PPG PPG Industries Materials Specialty Chemicals 120.22 0.52 0.62 119.76 121.16 145.86 113.0 27891040000 121.8 127.22 NYSE 1323251 1786819 120.09 119.6 6.31 19.05 2025-01-30T21:00:00.000+0000 232000000 0.52 5.27 -1.51 -8.48 -10.12 -15.98 -26.6 -6.44 5.38 8739.71
PPL PPL Corporation Utilities Electric Utilities 33.26 0.29 0.1 33.03 33.36 35.15 25.35 24548572050 33.02 30.64 NYSE 4069886 4467636 33.14 33.17 1.11 29.97 2025-02-14T13:30:00.000+0000 737970000 0.29 4.15 3.12 2.76 15.87 26.34 11.29 -7.83 0.74 394.28
PFG Principal Financial Group Financials Life & Health Insurance 81.69 0.68 0.55 81.19 81.99 91.98 72.21 18684626940 81.73 81.88 NASDAQ 1025228 1201900 81.67 81.14 -0.74 -110.39 2025-02-06T21:00:00.000+0000 228726000 0.64 5.64 5.31 -10.52 -6.63 5.78 7.73 43.06 71.3 288.86
PG Procter & Gamble Consumer Staples Personal Care Products 161.21 0.44 0.71 159.61 161.74 180.43 146.28 379655998400 168.84 167.58 NYSE 4947164 6749608 159.74 160.5 5.79 27.84 2025-01-22T13:30:00.000+0000 2355040000 0.44 0.66 -5.35 -6.43 -4.86 7.52 2.86 27.53 76.78 11173.43
PGR Progressive Corporation Financials Property & Casualty Insurance 243.71 -0.75 -1.83 243.63 246.83 270.62 169.57 142768242520 250.77 231.87 NYSE 1582855 2417111 245.73 245.54 13.75 17.72 2025-01-29T10:59:00.000+0000 585812000 -0.75 2.73 -1.54 -3.04 10.1 43.45 121.82 219.41 825.95 455884.43
PLD Prologis Real Estate Industrial REITs 109.45 -1.33 -1.48 109.43 111.6 135.76 100.82 101369853750 110.91 116.06 NYSE 3717226 4111391 111.2 110.93 3.31 33.07 2025-01-21T13:30:00.000+0000 926175000 -1.33 5.24 0.53 -10.8 -11.17 -13.72 -28.66 16.1 149.66 375.87
PRU Prudential Financial Financials Life & Health Insurance 119.01 0.52 0.61 118.17 120.39 130.55 100.6 42367560000 122.26 119.01 NYSE 1112708 1466609 118.88 118.4 11.22 10.61 2025-02-04T21:15:00.000+0000 356000000 0.52 1.69 0.1 -6.89 -6.53 16.85 2.83 22.56 47.82 306.18
PEG Public Service Enterprise Group Utilities Electric Utilities 88.14 -0.38 -0.34 87.48 88.79 95.22 56.85 43913551500 87.32 80.19 NYSE 2174667 2284721 88.3 88.48 4.07 21.66 2025-02-24T13:30:00.000+0000 498225000 -0.38 3.79 3.15 -1.74 17.29 49.87 35.14 48.99 102.76 713.85
PTC PTC Inc. Information Technology Application Software 187.79 0.44 0.82 187.31 189.53 203.09 163.3 22601653240 191.81 181.57 NASDAQ 411344 767786 189.53 186.97 3.11 60.38 2025-02-05T21:00:00.000+0000 120356000 0.44 3.06 -4.63 1.39 4.46 9.35 61.79 134.33 449.41 10218.13
PSA Public Storage Real Estate Self-Storage REITs 296.02 -0.56 -1.68 296.01 299.05 369.99 256.31 51858022026 319.51 310.23 NYSE 442001 743565 297.77 297.7 9.64 30.71 2025-02-18T21:00:00.000+0000 175183000 -0.56 1.62 -5.53 -14.3 -4.5 0.52 -17.71 34.1 46.13 1994.99
PHM PulteGroup Consumer Discretionary Homebuilding 117.0 0.06 0.07 116.41 119.01 149.47 100.24 23994594000 121.79 122.94 NYSE 1921781 1899740 118.58 116.93 13.55 8.63 2025-01-30T13:30:00.000+0000 205082000 0.06 6.7 0.96 -19.84 -3.88 12.77 114.6 179.97 462.5 72363.77
PWR Quanta Services Industrials Construction & Engineering 337.48 0.38 1.28 336.6 342.62 350.19 187.27 49815359700 328.2 285.79 NYSE 1176228 950170 339.83 336.19 5.4 62.5 2025-02-20T13:30:00.000+0000 147612000 0.38 9.11 0.31 7.77 37.78 68.6 219.58 717.92 1179.28 4399.67
QCOM Qualcomm Information Technology Semiconductors 164.56 1.94 3.13 163.1 165.61 230.63 139.26 182826160000 159.95 175.49 NASDAQ 6014767 8110759 165.38 161.43 8.94 18.41 2025-02-05T21:00:00.000+0000 1111000000 1.94 4.35 4.2 -3.82 -14.11 18.12 -8.0 71.58 127.04 29625.97
DGX Quest Diagnostics Health Care Health Care Services 151.17 -0.32 -0.49 151.14 153.58 165.32 123.04 16872839550 156.52 147.64 NYSE 556114 848126 151.55 151.66 7.45 20.29 2025-01-30T13:30:00.000+0000 111615000 -0.32 -0.9 -2.78 1.48 1.81 13.05 8.89 41.2 115.59 4219.14
RL Ralph Lauren Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 240.45 1.15 2.73 237.03 242.68 245.92 136.14 14936049001 224.83 188.93 NYSE 534610 664109 239.72 237.72 10.48 22.94 2025-02-06T13:30:00.000+0000 62117068 1.15 -0.52 5.49 18.48 41.67 75.72 114.09 96.93 42.94 663.33
RJF Raymond James Financial Financials Investment Banking & Brokerage 167.19 1.39 2.29 162.9 167.4 171.38 104.24 34240512000 159.94 131.86 NYSE 1158122 1214654 165.0 164.9 9.7 17.24 2025-01-29T21:00:00.000+0000 204800000 1.39 6.15 5.88 21.02 47.49 53.1 59.32 160.5 380.43 27996.8
RTX RTX Corporation Industrials Aerospace & Defense 121.19 0.61 0.73 119.89 121.35 128.7 84.43 161306313800 118.35 113.08 NYSE 3364169 4617272 120.6 120.46 3.51 34.53 2025-01-28T13:30:00.000+0000 1331020000 0.61 4.62 3.21 -3.63 15.43 42.49 33.54 33.07 74.83 18909.6
O Realty Income Real Estate Retail REITs 54.61 0.06 0.03 54.46 55.1 64.88 50.65 47795272710 55.25 56.88 NYSE 4297419 5141681 54.65 54.58 1.05 52.01 2025-02-18T10:59:00.000+0000 875211000 0.06 5.0 0.17 -14.62 -5.24 -4.54 -21.68 -26.14 6.93 604.65
REG Regency Centers Real Estate Retail REITs 71.21 -0.63 -0.45 71.2 71.99 76.53 56.51 12924971050 73.55 67.68 NASDAQ 782544 1098508 71.93 71.66 2.12 33.59 2025-02-06T21:00:00.000+0000 181505000 -0.61 3.1 -5.67 -1.08 7.32 14.01 -4.79 12.69 4.5 269.97
REGN Regeneron Pharmaceuticals Health Care Biotechnology 681.49 -1.69 -11.74 681.13 707.48 1211.2 666.25 73649987280 749.2 960.76 NASDAQ 676709 861937 705.34 693.23 40.45 16.85 2025-02-04T13:30:00.000+0000 108072000 -1.68 -5.51 -7.9 -31.72 -37.22 -26.64 11.51 76.6 61.85 3126.41
RF Regions Financial Corporation Financials Regional Banks 24.21 -1.26 -0.31 24.04 25.12 27.96 17.42 22003597440 25.14 22.1 NYSE 13658723 8028670 25.12 24.52 1.77 13.68 2025-04-17T10:00:00.000+0000 908864000 -1.26 3.2 -1.63 0.96 9.5 34.95 -2.42 47.71 177.0 872.29
RSG Republic Services Industrials Environmental & Facilities Services 213.73 0.85 1.81 212.21 214.68 220.58 167.51 66929976960 208.96 199.41 NYSE 834633 981595 212.47 211.92 6.25 34.2 2025-02-13T21:00:00.000+0000 313152000 0.85 3.18 3.94 3.94 4.05 28.6 66.18 128.69 427.34 1157.24
RMD ResMed Health Care Health Care Equipment 239.79 1.12 2.66 235.88 240.35 260.49 170.48 35200212840 239.52 223.18 NYSE 545491 900045 237.99 237.13 7.54 31.8 2025-01-30T10:59:00.000+0000 146796000 1.12 3.24 -1.17 0.08 16.43 40.47 -0.37 49.34 298.19 35589.41
RVTY Revvity Health Care Health Care Equipment 118.31 -0.96 -1.15 118.23 120.36 129.5 97.32 14398563620 115.89 114.01 NYSE 526542 892259 119.32 119.46 2.09 56.61 2025-01-31T13:30:00.000+0000 121702000 -0.96 3.78 3.1 -0.62 4.35 11.88 -31.92 16.77 174.95 3474.32
ROK Rockwell Automation Industrials Electrical Components & Equipment 286.63 2.02 5.67 281.65 287.48 307.71 242.81 32398648790 286.63 272.48 NYSE 751987 879885 283.74 280.96 8.29 34.58 2025-01-29T14:30:00.000+0000 113033000 2.02 4.46 -2.34 5.14 -0.43 -2.96 -9.72 40.0 171.82 15648.9
ROL Rollins, Inc. Industrials Environmental & Facilities Services 48.42 0.26 0.12 48.2 48.97 52.16 40.41 23452469625 48.5 48.11 NYSE 1722629 1668000 48.69 48.3 0.97 49.92 2025-02-12T21:00:00.000+0000 484305000 0.26 5.27 0.43 -2.09 -1.85 11.66 52.71 102.53 401.81 17498.85
ROP Roper Technologies Information Technology Electronic Equipment & Instruments 522.32 0.62 3.22 520.07 529.06 580.09 499.47 56007851280 541.67 544.2 NASDAQ 725657 553278 529.06 519.1 13.55 38.55 2025-01-30T13:30:00.000+0000 107229000 0.62 2.93 -2.69 -7.35 -8.57 -2.77 17.26 37.55 257.66 25379.02
ROST Ross Stores Consumer Discretionary Apparel Retail 149.13 0.09 0.13 148.91 151.44 163.6 127.53 49202311770 149.27 144.68 NASDAQ 2174428 2685591 151.03 149.0 6.35 23.49 2025-03-03T21:00:00.000+0000 329929000 0.1 -2.07 -1.13 -0.03 1.05 9.99 50.34 26.74 224.95 26788.89
RCL Royal Caribbean Group Consumer Discretionary Hotels, Resorts & Cruise Lines 241.86 3.68 8.58 234.45 243.48 258.7 113.1 65030107500 235.48 178.75 NYSE 2479833 1891926 235.62 233.28 9.97 24.26 2025-01-28T13:30:00.000+0000 268875000 3.68 7.9 -0.09 20.2 47.06 97.57 193.77 79.09 191.4 2549.07
SPGI S&P Global Financials Financial Exchanges & Data 501.92 -0.64 -3.24 501.03 507.14 533.29 407.69 155745776000 503.6 478.38 NYSE 1331675 1284918 503.05 505.16 11.32 44.34 2025-02-11T13:30:00.000+0000 310300000 -0.64 2.62 0.28 -3.28 2.46 14.66 18.34 69.12 451.8 16799.66
CRM Salesforce Information Technology Application Software 324.27 1.33 4.27 323.07 329.57 369.0 212.0 310326390000 334.8 283.11 NYSE 5386704 6005034 328.72 320.0 6.08 53.33 2025-02-26T10:59:00.000+0000 957000000 1.33 0.46 -7.61 11.39 29.08 19.46 43.44 77.95 466.02 7441.16
SBAC SBA Communications Real Estate Telecom Tower REITs 203.64 -0.26 -0.54 203.34 205.53 252.64 183.64 21895983720 212.96 214.14 NASDAQ 535388 893824 205.53 204.18 6.33 32.17 2025-02-24T10:59:00.000+0000 107523000 -0.28 4.37 -2.57 -17.63 -4.95 -12.58 -37.55 -19.22 84.58 2192.91
SLB Schlumberger Energy Oil & Gas Equipment & Services 43.58 6.06 2.49 41.61 44.49 55.69 36.52 61541497000 41.03 44.58 NYSE 27759651 12152745 42.15 41.09 3.11 14.01 2025-04-18T04:00:00.000+0000 1412150000 6.06 10.13 11.94 -0.93 -10.88 -9.0 16.09 13.58 -45.85 6079.89
STX Seagate Technology Information Technology Technology Hardware, Storage & Peripherals 97.67 2.73 2.6 95.64 97.93 115.32 82.31 20660135100 95.47 98.4 NASDAQ 4995011 2616822 96.6 95.07 3.87 25.24 2025-01-21T21:00:00.000+0000 211530000 nan nan nan nan nan nan nan nan nan nan
SRE Sempra Utilities Multi-Utilities 85.21 1.45 1.22 83.81 85.33 95.77 66.4 53971928790 88.38 80.66 NYSE 2591120 3763295 84.19 83.99 4.54 18.77 2025-02-25T12:00:00.000+0000 633399000 nan nan nan nan nan nan nan nan nan nan
NOW ServiceNow Information Technology Systems Software 1071.93 1.4 14.77 1062.0 1080.0 1157.9 637.99 220817580000 1062.07 866.89 NYSE 891699 1259721 1072.58 1057.16 6.45 166.19 2025-01-30T00:00:00.000+0000 206000000 nan nan nan nan nan nan nan nan nan nan
SHW Sherwin-Williams Materials Specialty Chemicals 353.8 -0.1 -0.37 353.04 366.96 400.42 282.09 89105591400 366.54 343.81 NYSE 2104023 1970050 360.1 354.17 10.06 35.17 2025-01-30T13:30:00.000+0000 251853000 nan nan nan nan nan nan nan nan nan nan
SPG Simon Property Group Real Estate Retail REITs 174.28 0.91 1.56 172.74 175.72 186.0 135.15 56860704250 177.11 161.13 NYSE 933220 1414480 173.49 172.71 7.51 23.21 2025-02-04T21:00:00.000+0000 326270000 nan nan nan nan nan nan nan nan nan nan
SWKS Skyworks Solutions Information Technology Semiconductors 93.63 2.4 2.19 92.05 94.44 120.86 82.13 14973403230 88.47 98.08 NASDAQ 1538758 2386383 92.62 91.44 3.69 25.37 2025-01-28T10:59:00.000+0000 159921000 nan nan nan nan nan nan nan nan nan nan
SJM J.M. Smucker Company (The) Consumer Staples Packaged Foods & Meats 102.22 -0.31 -0.32 101.8 103.74 134.62 99.81 10878375600 111.88 114.79 NYSE 765454 1157263 102.97 102.54 4.95 20.65 2025-02-25T13:30:00.000+0000 106416000 nan nan nan nan nan nan nan nan nan nan
SW Smurfit WestRock Materials Paper & Plastic Packaging Products & Materials 52.95 1.4 0.73 51.89 53.24 56.99 38.55 27542265495 53.46 48.61 NYSE 2272377 3468304 51.89 52.22 0.72 73.54 2025-02-05T10:59:00.000+0000 520156100 nan nan nan nan nan nan nan nan nan nan
SNA Snap-on Industrials Industrial Machinery & Supplies & Components 348.41 0.81 2.81 345.98 350.1 373.9 252.98 18287971218 351.21 298.12 NYSE 307909 400439 347.63 345.6 19.46 17.9 2025-02-06T13:30:00.000+0000 52489800 nan nan nan nan nan nan nan nan nan nan
SOLV Solventum Health Care Health Care Technology 73.48 1.09 0.79 71.95 73.67 77.17 47.16 12694206404 69.51 63.88 NYSE 1395797 930757 73.1 72.69 0.38 193.37 2025-02-27T12:00:00.000+0000 172757300 nan nan nan nan nan nan nan nan nan nan
SO Southern Company Utilities Electric Utilities 83.8 -0.11 -0.09 83.48 84.49 94.45 65.8 91817984000 85.06 83.03 NYSE 4701472 4201939 83.68 83.89 4.29 19.53 2025-02-20T13:30:00.000+0000 1095680000 nan nan nan nan nan nan nan nan nan nan
LUV Southwest Airlines Industrials Passenger Airlines 32.1 -0.19 -0.06 31.86 32.33 36.12 23.58 19251557700 32.82 29.36 NYSE 7171223 6946337 32.0 32.16 -0.08 -401.25 2025-01-30T13:30:00.000+0000 599737000 nan nan nan nan nan nan nan nan nan nan
SWK Stanley Black & Decker Industrials Industrial Machinery & Supplies & Components 84.26 0.34 0.28 84.1 85.15 110.88 77.7 12989087820 85.11 91.74 NYSE 1030240 1720644 84.72 83.97 -1.24 -67.95 2025-02-05T13:30:00.000+0000 154164000 nan nan nan nan nan nan nan nan nan nan
SBUX Starbucks Consumer Discretionary Restaurants 95.13 0.74 0.7 95.1 95.86 103.32 71.55 107858394000 96.11 88.26 NASDAQ 6436353 8045157 95.73 94.43 3.31 28.74 2025-01-29T00:00:00.000+0000 1133800000 nan nan nan nan nan nan nan nan nan nan
STT State Street Corporation Financials Asset Management & Custody Banks 97.62 -2.86 -2.87 94.51 98.13 101.91 70.2 28617400620 97.33 84.65 NYSE 3801538 2064960 95.66 100.49 6.38 15.3 2025-04-11T04:00:00.000+0000 293151000 -2.86 1.0 -1.09 5.48 14.39 30.7 -3.36 18.24 33.36 30100.47
STLD Steel Dynamics Materials Steel 125.83 0.66 0.83 125.56 127.71 155.56 104.6 19156988350 131.17 128.68 NASDAQ 1102618 1453029 125.97 125.0 11.13 11.31 2025-01-22T21:00:00.000+0000 152245000 0.66 9.35 6.11 -6.83 -3.26 12.0 110.07 278.89 634.56 2600.21
STE Steris Health Care Health Care Equipment 209.58 -0.27 -0.57 208.42 210.99 248.24 197.82 20687075934 213.35 222.68 NYSE 567284 582977 210.67 210.15 5.95 35.22 2025-02-05T21:00:00.000+0000 98707300 -0.27 1.52 0.03 -6.85 -8.36 -4.25 -9.03 35.98 225.69 10073.79
SYK Stryker Corporation Health Care Health Care Equipment 383.44 0.43 1.65 379.0 385.82 398.2 307.23 146174606688 375.23 352.16 NYSE 1456997 1297132 385.0 381.79 9.32 41.14 2025-01-28T21:05:00.000+0000 381216000 0.43 6.03 3.41 6.59 14.58 22.24 47.21 80.72 318.29 460022.4
SMCI Supermicro Information Technology Technology Hardware, Storage & Peripherals 30.82 -0.96 -0.3 30.76 31.83 122.9 17.25 18047113300 31.86 59.13 NASDAQ 22758990 76136809 31.75 31.12 2.01 15.33 2025-01-27T10:59:00.000+0000 585565000 -0.96 -4.58 -8.82 -35.24 -62.24 -3.14 567.1 973.87 717.51 3418.26
SYF Synchrony Financial Financials Consumer Finance 68.76 1.39 0.94 67.45 69.0 69.39 35.71 26769346720 65.76 51.85 NYSE 1893203 3481627 68.2 67.81 7.7 8.93 2025-01-28T11:00:00.000+0000 389344000 1.39 5.96 2.33 21.26 31.66 88.52 45.54 92.27 136.27 198.93
SNPS Synopsys Information Technology Application Software 526.7 2.11 10.89 524.0 529.95 629.38 457.52 81416232600 522.89 539.02 NASDAQ 1023783 1046988 529.23 515.81 9.23 57.06 2025-02-19T10:59:00.000+0000 154578000 2.11 6.0 2.9 4.36 -7.66 3.71 68.02 246.83 1148.99 6588.25
SYY Sysco Consumer Staples Food Distributors 73.07 -0.2 -0.15 72.96 74.1 82.89 69.03 35893883820 76.8 75.41 NYSE 2968066 2836700 73.54 73.22 3.89 18.78 2025-01-28T13:30:00.000+0000 491226000 -0.2 -1.88 -6.36 -3.06 -2.64 -2.14 -7.41 -11.77 84.71 54138.42
TMUS T-Mobile US Communication Services Wireless Telecommunication Services 218.97 1.49 3.22 217.64 219.5 248.15 158.84 254112495300 229.45 196.79 NASDAQ 3878873 3748086 219.21 215.75 8.76 25.0 2025-01-29T13:30:00.000+0000 1160490000 1.49 2.98 -0.79 -1.34 19.29 33.3 104.82 166.55 641.27 299.58
TROW T. Rowe Price Financials Asset Management & Custody Banks 113.21 0.96 1.08 112.8 113.9 125.81 100.49 25150620390 117.82 113.44 NASDAQ 1139800 1378363 113.56 112.13 9.13 12.4 2025-02-05T13:30:00.000+0000 222159000 0.96 1.75 -3.97 0.0 -4.18 7.06 -33.7 -14.4 39.15 13968.77
TTWO Take-Two Interactive Communication Services Interactive Home Entertainment 186.41 1.66 3.04 184.82 186.95 192.14 135.24 32738629070 183.41 160.22 NASDAQ 1188439 1485080 186.56 183.37 -21.2 -8.79 2025-02-06T21:00:00.000+0000 175627000 1.66 2.48 0.26 20.43 24.38 16.23 21.01 43.38 541.91 4659.4
TPR Tapestry, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 71.39 2.53 1.76 70.02 72.08 72.08 35.23 16636440040 61.25 46.96 NYSE 4484859 4830859 70.18 69.63 3.45 20.69 2025-02-06T13:30:00.000+0000 233036000 2.53 4.99 11.88 58.01 67.62 99.19 90.53 147.11 98.03 2710.63
TRGP Targa Resources Energy Oil & Gas Storage & Transportation 215.78 1.33 2.83 210.14 217.02 217.02 81.67 47054484586 190.48 148.46 NYSE 1514310 1703739 212.68 212.95 5.54 38.95 2025-02-13T13:30:00.000+0000 218063000 1.33 11.23 19.07 33.27 61.07 164.8 275.73 422.73 140.59 773.62
TGT Target Corporation Consumer Staples Consumer Staples Merchandise Retail 133.61 0.27 0.36 130.91 133.78 181.86 120.21 61221705320 137.72 149.06 NYSE 6129396 6573770 132.89 133.25 9.43 14.17 2025-03-03T13:30:00.000+0000 458212000 0.27 -3.7 1.53 -14.29 -14.31 -3.7 -39.27 14.27 81.36 18158.72
TEL TE Connectivity Information Technology Electronic Manufacturing Services 145.75 1.43 2.06 144.59 147.4 159.98 129.92 43602861500 148.4 148.2 NYSE 1800488 1542811 145.37 143.69 10.35 14.08 2025-01-22T13:30:00.000+0000 299162000 1.43 2.63 -1.49 -1.43 -7.2 12.87 -8.36 45.49 134.74 275.16
TDY Teledyne Technologies Information Technology Electronic Equipment & Instruments 473.72 0.35 1.64 471.28 477.34 492.0 355.41 22076674568 472.05 427.52 NYSE 206309 239706 474.13 472.08 19.73 24.01 2025-01-22T13:30:00.000+0000 46602300 0.35 3.42 0.65 5.57 17.82 11.36 14.8 25.7 387.47 5514.52
TFX Teleflex Health Care Health Care Equipment 181.27 -0.1 -0.18 179.23 182.89 256.85 171.69 8418849499 186.14 214.25 NYSE 496349 480913 181.98 181.45 5.03 36.04 2025-02-20T13:30:00.000+0000 46443700 -0.1 3.33 1.68 -22.58 -21.29 -25.99 -44.34 -52.76 63.67 41792.77
TER Teradyne Information Technology Semiconductor Materials & Equipment 138.48 0.66 0.91 137.71 140.0 163.21 92.29 22552991280 119.29 127.18 NASDAQ 1330719 2464059 140.0 137.57 3.14 44.1 2025-01-29T21:00:00.000+0000 162861000 0.6 1.55 8.12 8.8 -9.16 34.55 -11.03 96.9 641.3 13080.95
TSLA Tesla, Inc. Consumer Discretionary Automobile Manufacturers 426.47 3.06 12.65 419.77 439.74 488.54 138.8 1368994288200 377.54 250.24 NASDAQ 88498881 93351940 421.72 413.82 3.64 117.16 2025-01-29T21:00:00.000+0000 3210060000 3.06 8.97 -11.12 93.08 71.63 97.87 24.16 1153.31 3232.03 26723.9
TXN Texas Instruments Information Technology Semiconductors 192.42 2.7 5.05 190.02 192.93 220.39 155.46 175528795140 196.71 195.17 NASDAQ 4974482 5721429 191.9 187.37 5.38 35.77 2025-01-23T22:00:00.000+0000 912217000 2.7 -0.25 2.29 -2.97 -5.8 18.47 5.56 46.1 257.59 17716.67
TPL Texas Pacific Land Corporation Energy Oil & Gas Exploration & Production 1412.73 1.42 19.74 1390.55 1417.34 1769.14 467.62 32457330477 1322.61 915.47 NYSE 92525 235159 1393.0 1392.99 19.5 72.45 2025-02-19T21:00:00.000+0000 22974900 1.42 9.69 17.37 32.52 72.6 188.04 297.06 434.54 3760.97 669091.42
TXT Textron Industrials Aerospace & Defense 79.17 0.42 0.33 79.12 79.71 97.34 74.89 14686985040 81.36 86.44 NYSE 848916 1191936 79.47 78.84 4.57 17.32 2025-01-22T13:30:00.000+0000 185512000 0.42 5.04 -1.12 -12.34 -14.01 2.71 5.27 71.66 86.02 1086.96
TMO Thermo Fisher Scientific Health Care Life Sciences Tools & Services 559.73 -0.35 -1.98 559.14 565.0 627.88 493.3 214096725000 532.12 570.18 NYSE 1854700 1890777 562.46 561.71 15.95 35.09 2025-01-30T13:30:00.000+0000 382500000 -0.35 3.32 5.84 -6.59 0.84 3.8 -5.15 65.02 346.93 44323.02
TJX TJX Companies Consumer Discretionary Apparel Retail 121.86 0.4 0.48 121.47 122.84 128.0 92.35 136990137600 121.8 112.14 NYSE 3763845 4958188 122.58 121.38 4.24 28.74 2025-02-26T13:30:00.000+0000 1124160000 0.4 0.31 -0.98 3.73 6.92 29.1 76.84 94.42 268.05 68747.46
TSCO Tractor Supply Consumer Discretionary Other Specialty Retail 53.68 0.28 0.15 53.51 54.71 61.53 44.35 28951985920 55.24 54.63 NASDAQ 4192793 5229313 54.1 53.53 2.05 26.19 2025-01-30T13:30:00.000+0000 539344000 0.24 -1.07 -2.52 -10.06 -3.77 17.91 21.16 189.12 254.43 65943.08
TT Trane Technologies Industrials Building Products 389.23 0.1 0.37 388.3 392.73 422.0 245.3 87586091520 396.27 355.81 NYSE 1003228 1175513 392.73 388.86 10.91 35.68 2025-01-30T13:30:00.000+0000 225024000 0.1 1.45 -0.65 -2.73 16.04 59.24 118.14 274.66 704.36 17276.34
TDG TransDigm Group Industrials Aerospace & Defense 1340.6 1.4 18.58 1323.35 1341.05 1451.32 1048.06 75382193088 1283.13 1299.41 NYSE 172819 287403 1328.2 1322.02 25.65 52.26 2025-02-06T13:30:00.000+0000 56230400 1.4 5.27 5.21 -4.38 7.98 29.93 112.54 110.57 557.96 5462.63
TRV Travelers Companies (The) Financials Property & Casualty Insurance 239.56 -1.16 -2.81 239.53 244.1 269.56 200.21 54384671640 249.91 228.98 NYSE 1076727 1272226 242.21 242.37 19.46 12.31 2025-01-22T13:30:00.000+0000 227019000 -1.16 0.66 -1.67 -9.54 8.5 21.3 46.46 70.23 126.34 5295.5
TRMB Trimble Inc. Information Technology Electronic Equipment & Instruments 74.92 1.38 1.02 74.15 75.13 76.97 48.65 18296063360 71.82 61.07 NASDAQ 973646 1235588 74.91 73.9 5.98 12.53 2025-02-10T13:30:00.000+0000 244208000 1.38 4.55 2.79 21.96 28.84 51.97 0.19 69.73 204.74 4230.64
TFC Truist Financial Financials Diversified Banks 47.66 5.96 2.68 46.55 47.74 49.06 34.23 63269603200 45.33 41.7 NYSE 13252641 7705142 47.02 44.98 -4.86 -9.81 2025-01-17T05:00:00.000+0000 1327520000 5.96 10.02 5.61 10.97 10.58 33.2 -29.05 -15.33 33.28 1408.23
TYL Tyler Technologies Information Technology Application Software 569.41 -1.05 -6.02 568.59 581.16 638.56 397.8 24369950826 602.67 545.17 NYSE 260072 258657 578.66 575.43 5.47 104.1 2025-02-12T10:59:00.000+0000 42798600 -1.05 -0.01 -6.34 -3.2 7.84 35.72 22.21 84.26 424.61 26140.09
TSN Tyson Foods Consumer Staples Packaged Foods & Meats 55.72 -0.54 -0.3 55.62 56.24 66.88 51.16 19455845341 60.24 59.79 NYSE 1216893 2328539 55.85 56.02 2.25 24.76 2025-02-03T13:30:00.000+0000 349171668 -0.54 1.49 -6.2 -6.81 -7.84 2.6 -40.55 -37.99 38.23 69069.27
USB U.S. Bancorp Financials Diversified Banks 48.32 0.6 0.29 47.41 48.78 53.98 37.81 75380649600 50.15 44.84 NYSE 12777973 7661836 48.78 48.03 3.79 12.75 2025-04-16T04:00:00.000+0000 1560030000 0.6 0.9 -3.32 -3.3 6.76 18.37 -22.3 -12.7 17.25 7174.92
UBER Uber Industrials Passenger Ground Transportation 67.33 -1.82 -1.25 67.23 68.88 87.0 54.84 141777454300 67.05 70.18 NYSE 24122357 24392524 68.8 68.58 2.03 33.17 2025-02-05T13:30:00.000+0000 2105710000 -1.82 4.39 10.32 -15.73 -1.88 6.67 75.29 91.66 61.97 61.97
UDR UDR, Inc. Real Estate Multi-Family Residential REITs 41.21 -0.43 -0.18 41.14 41.48 47.55 34.19 13597651600 43.74 41.89 NYSE 1151131 1954781 41.48 41.39 0.38 108.45 2025-02-05T21:00:00.000+0000 329960000 -0.43 2.0 -7.21 -7.02 -1.1 9.92 -29.46 -13.15 25.6 1834.74
ULTA Ulta Beauty Consumer Discretionary Other Specialty Retail 405.0 -2.02 -8.33 404.34 418.23 574.76 318.17 18780862500 401.38 390.3 NASDAQ 636951 950950 418.23 413.33 24.97 16.22 2025-03-13T20:00:00.000+0000 46372500 -2.01 -1.22 -4.38 8.96 1.13 -14.33 8.59 48.42 218.5 1258.18
UNP Union Pacific Corporation Industrials Rail Transportation 234.18 -0.3 -0.71 232.2 239.26 258.66 218.55 141973264260 234.4 237.46 NYSE 2114975 2623640 239.26 234.89 10.87 21.54 2025-01-23T12:45:00.000+0000 606257000 -0.3 2.34 1.87 -3.12 -3.98 -0.69 -1.62 26.37 105.51 24127.69
UAL United Airlines Holdings Industrials Passenger Airlines 107.39 1.21 1.28 106.0 108.47 110.92 37.02 35317993640 95.96 62.61 NASDAQ 4658389 5643229 107.07 106.11 8.39 12.8 2025-01-21T21:00:00.000+0000 328876000 1.2 -1.91 13.04 46.43 128.76 183.47 135.43 19.71 57.84 240.09
UPS United Parcel Service Industrials Air Freight & Logistics 129.72 -0.17 -0.22 129.43 130.58 161.35 121.56 110694850376 129.41 134.77 NYSE 3498200 4301190 130.15 129.94 6.62 19.59 2025-01-30T13:30:00.000+0000 853369698 -0.17 3.76 1.88 -4.21 -11.99 -16.07 -36.91 9.37 16.53 90.39
URI United Rentals Industrials Trading Companies & Distributors 771.12 1.81 13.7 762.51 779.42 896.98 555.34 50602863208 788.21 731.14 NYSE 809019 577062 763.79 757.42 38.25 20.16 2025-01-29T21:00:00.000+0000 65622400 1.81 17.9 1.68 -8.26 6.57 40.12 145.42 385.84 812.89 5040.81
UNH UnitedHealth Group Health Care Managed Health Care 510.11 -0.09 -0.48 503.39 521.82 630.73 436.38 469446071240 555.18 540.9 NYSE 6503228 4693795 505.62 510.59 15.52 32.87 2025-04-14T12:30:00.000+0000 920284000 -0.09 -3.14 5.06 -9.88 -11.02 -2.83 10.66 70.91 382.97 352844.03
UHS Universal Health Services Health Care Health Care Facilities 184.8 0.4 0.74 183.4 185.51 243.25 150.11 10850476560 192.34 198.18 NYSE 237083 691967 184.3 184.06 15.02 12.3 2025-02-25T10:59:00.000+0000 58714700 0.4 -2.17 1.2 -21.08 0.56 19.45 42.19 27.42 72.5 14451.18
VLO Valero Energy Energy Oil & Gas Refining & Marketing 141.06 1.21 1.69 138.28 141.58 184.79 116.84 44657480100 131.77 145.69 NYSE 1900497 2706603 139.35 139.37 11.36 12.42 2025-01-30T13:30:00.000+0000 316585000 1.21 10.01 12.95 3.23 -5.99 11.68 64.71 54.64 203.29 8149.12
VTR Ventas Real Estate Health Care REITs 58.9 0.92 0.54 58.35 58.98 67.61 41.45 24707100345 61.19 56.22 NYSE 2194853 2678113 58.68 58.36 -0.14 -420.68 2025-02-12T21:00:00.000+0000 419511000 0.92 2.23 -2.2 -8.48 10.23 22.65 12.59 0.14 -14.67 3535.49
VLTO Veralto Industrials Environmental & Facilities Services 102.96 -1.05 -1.09 102.9 104.42 115.0 75.05 25462807999 104.09 102.68 NYSE 1020031 1348949 104.25 104.05 3.24 31.78 2025-02-04T21:00:00.000+0000 247307770 -1.05 2.05 -0.48 -8.91 5.02 35.69 27.74 27.74 27.74 27.74
VRSN Verisign Information Technology Internet Services & Infrastructure 209.72 -0.46 -0.96 209.31 212.59 213.68 167.05 20154092000 194.22 183.6 NASDAQ 487716 684372 212.52 210.68 8.57 24.47 2025-02-06T21:05:00.000+0000 96100000 -0.46 -0.61 7.43 12.83 16.94 3.9 -4.72 -2.0 273.43 3189.73
VRSK Verisk Analytics Industrials Research & Consulting Services 278.55 0.03 0.08 277.77 282.06 296.58 217.34 39334324050 282.07 265.33 NASDAQ 637370 697770 282.06 278.47 6.49 42.92 2025-02-19T13:30:00.000+0000 141211000 0.03 -0.0 -0.6 4.22 -0.22 17.7 40.36 73.5 340.74 923.33
VZ Verizon Communication Services Integrated Telecommunication Services 38.78 1.16 0.44 38.35 38.97 45.36 37.59 163270499550 41.08 41.28 NYSE 20331798 19140914 38.42 38.34 2.32 16.72 2025-01-24T13:30:00.000+0000 4209630000 1.16 1.58 -4.89 -11.55 -7.72 -0.22 -27.41 -35.5 -19.5 379.42
VRTX Vertex Pharmaceuticals Health Care Biotechnology 422.0 1.21 5.04 419.27 428.25 519.88 377.85 108677238000 448.48 457.23 NASDAQ 1614367 1526047 420.44 416.96 -1.92 -219.79 2025-02-03T10:59:00.000+0000 257529000 1.21 3.9 -10.07 -15.39 -13.59 -2.71 82.63 78.94 238.3 9277.78
VTRS Viatris Health Care Pharmaceuticals 11.29 -0.44 -0.05 11.23 11.48 13.62 9.93 13475631100 12.55 11.64 NASDAQ 6146808 8294670 11.35 11.34 -0.73 -15.47 2025-02-26T13:30:00.000+0000 1193590000 -0.35 -4.32 -10.25 -3.5 -4.56 -1.4 -24.97 -47.83 -79.5 22500.0
VICI Vici Properties Real Estate Hotel & Resort REITs 29.36 0.26 0.08 29.18 29.52 34.29 27.08 30945160350 30.64 30.59 NYSE 7818339 5407354 29.33 29.28 2.7 10.87 2025-02-20T21:00:00.000+0000 1054170000 0.26 2.93 -2.31 -11.18 -4.91 -4.01 4.47 11.74 58.25 58.25
V Visa Inc. Financials Transaction & Payment Processing Services 319.73 0.78 2.48 316.71 320.58 321.62 252.7 627001390269 311.85 283.3 NYSE 4629202 6022031 317.5 317.25 9.74 32.83 2025-01-30T21:00:00.000+0000 1961033967 0.78 2.74 0.45 10.1 17.25 19.92 48.22 56.19 397.94 2162.77
VST Vistra Corp. Utilities Electric Utilities 170.82 -1.83 -3.18 166.5 173.28 178.4 39.14 58115704190 149.36 105.8 NYSE 7758351 5692608 169.03 174.0 5.31 32.17 2025-02-26T13:30:00.000+0000 340226000 -1.83 5.77 22.21 34.21 124.17 330.05 661.21 644.62 1002.03 1002.03
VMC Vulcan Materials Company Materials Construction Materials 270.1 0.35 0.93 269.49 272.53 298.31 219.73 35669676100 274.28 258.47 NYSE 544461 814709 270.8 269.17 6.41 42.14 2025-02-18T13:30:00.000+0000 132061000 0.35 6.76 -0.94 4.43 5.59 22.07 41.72 91.41 303.19 33574.95
WRB W. R. Berkley Corporation Financials Property & Casualty Insurance 59.49 -1.46 -0.88 59.49 60.54 65.49 49.73 22669794810 60.22 56.62 NYSE 2430532 1614360 60.51 60.37 3.89 15.29 2025-01-27T21:00:00.000+0000 381069000 -1.46 4.19 1.09 -2.54 6.63 21.04 57.97 90.25 310.56 36491.22
GWW W. W. Grainger Industrials Industrial Machinery & Supplies & Components 1114.16 0.34 3.8 1093.42 1127.68 1227.66 862.38 54259571331 1138.85 1015.07 NYSE 402567 241413 1109.66 1110.35 36.96 30.14 2025-01-31T14:30:00.000+0000 48700200 0.34 5.46 -0.55 -0.47 14.29 32.78 119.83 227.55 359.24 57036.15
WAB Wabtec Industrials Construction Machinery & Heavy Transportation Equipment 201.78 1.22 2.43 197.6 202.61 207.51 126.42 34683964200 196.71 173.69 NYSE 709901 1053693 199.54 199.35 6.0 33.63 2025-02-12T13:30:00.000+0000 171890000 1.22 6.62 1.81 6.21 20.88 60.37 116.66 151.75 142.12 2590.4
WBA Walgreens Boots Alliance Consumer Staples Drug Retail 12.51 -3.25 -0.42 12.43 13.25 23.77 8.08 10810554030 9.51 12.05 NASDAQ 25939428 23650980 13.03 12.93 -10.24 -1.22 2025-03-26T11:00:00.000+0000 864153000 -3.17 18.11 25.58 17.45 5.65 -43.53 -76.61 -76.99 -83.54 3808.71
WMT Walmart Consumer Staples Consumer Staples Merchandise Retail 91.96 0.73 0.66 91.05 92.26 96.18 53.44 738790711350 90.35 75.37 NYSE 12449887 16045842 92.07 91.3 2.42 38.0 2025-02-20T14:30:00.000+0000 8033390000 0.73 -0.57 -3.62 13.69 29.47 71.29 93.57 139.99 218.22 523082.39
DIS Walt Disney Company (The) Communication Services Movies & Entertainment 107.02 0.53 0.56 106.54 107.74 123.74 83.91 193806798800 110.7 101.83 NYSE 5940459 9111616 106.83 106.46 2.71 39.49 2025-02-05T13:30:00.000+0000 1810940000 0.53 -2.71 -5.31 10.86 9.98 18.46 -29.72 -25.85 12.96 115089.22
WBD Warner Bros. Discovery Communication Services Broadcasting 9.52 0.53 0.05 9.5 9.69 12.7 6.64 23354178400 10.21 8.46 NASDAQ 16244362 30234663 9.6 9.47 -4.43 -2.15 2025-02-27T13:30:00.000+0000 2453170000 0.53 -3.35 -16.12 22.37 14.42 -6.3 -67.88 -70.64 -67.45 1.49
WM Waste Management Industrials Environmental & Facilities Services 211.78 0.36 0.77 210.81 213.22 230.39 182.93 85001291480 214.61 210.18 NYSE 1183989 1605539 211.81 211.01 6.55 32.33 2025-01-29T21:00:00.000+0000 401366000 0.36 2.31 1.33 -0.61 -5.17 16.7 36.32 77.0 300.26 4028.27
WAT Waters Corporation Health Care Life Sciences Tools & Services 403.72 -0.42 -1.71 401.62 410.73 411.58 279.24 23971359464 378.92 339.31 NYSE 361371 501108 406.71 405.43 10.46 38.6 2025-02-04T13:30:00.000+0000 59376200 -0.42 9.26 8.03 16.24 28.42 33.46 24.07 68.5 254.26 10576.89
WEC WEC Energy Group Utilities Electric Utilities 99.05 0.67 0.66 97.96 99.63 102.79 75.13 31334863700 96.55 89.28 NYSE 1628163 1791250 98.15 98.39 4.09 24.22 2025-02-04T12:00:00.000+0000 316354000 0.67 5.5 4.58 -0.09 20.26 21.82 3.42 2.73 77.64 3488.77
WFC Wells Fargo Financials Diversified Banks 77.09 1.5 1.14 75.5 77.25 78.13 46.38 256670384100 72.19 61.85 NYSE 17292884 17101678 75.98 75.95 5.37 14.36 2025-04-11T04:00:00.000+0000 3329490000 1.5 8.73 8.87 19.74 26.56 65.18 35.99 56.75 48.25 7312.5
WELL Welltower Real Estate Health Care REITs 129.54 0.63 0.81 128.35 129.68 140.75 85.4 80663262600 131.03 116.04 NYSE 2079800 2686945 129.11 128.73 1.57 82.51 2025-02-11T21:00:00.000+0000 622690000 0.63 3.52 0.24 -0.92 21.3 44.51 48.59 49.95 55.38 1842.13
WST West Pharmaceutical Services Health Care Health Care Supplies 336.63 -0.17 -0.57 335.15 340.97 413.7 265.0 24379518849 326.2 324.71 NYSE 436722 590390 340.0 337.2 6.74 49.95 2025-02-13T13:30:00.000+0000 72422300 -0.17 1.02 0.71 16.62 2.93 -0.85 -9.55 113.61 552.38 30227.03
WDC Western Digital Information Technology Technology Hardware, Storage & Peripherals 65.04 1.23 0.79 63.8 66.34 81.55 52.77 22484848320 65.83 68.62 NASDAQ 6576676 5389880 65.33 64.25 0.91 71.47 2025-01-29T21:00:00.000+0000 345708000 1.23 3.06 0.62 -3.43 -9.4 24.31 1.43 -4.72 -38.98 5655.75
WY Weyerhaeuser Real Estate Timber REITs 30.21 0.6 0.18 30.04 30.54 36.27 26.73 21950042220 30.06 30.81 NYSE 2892157 3461783 30.12 30.03 0.73 41.38 2025-01-30T21:00:00.000+0000 726582000 0.6 10.26 2.83 -7.9 -0.92 -6.56 -18.17 -2.49 -15.87 58.33
WMB Williams Companies Energy Oil & Gas Storage & Transportation 59.14 -0.07 -0.04 58.68 59.6 60.36 32.65 72092251400 55.93 46.59 NYSE 6769281 6736921 59.07 59.18 2.36 25.06 2025-02-12T13:30:00.000+0000 1219010000 -0.07 4.78 10.15 14.75 38.66 73.99 99.86 147.86 40.51 2460.17
WTW Willis Towers Watson Financials Insurance Brokers 320.65 -0.46 -1.47 319.45 324.14 334.99 242.54 32297471250 314.49 283.24 NASDAQ 293525 681719 323.59 322.12 -7.22 -44.41 2025-02-04T13:30:00.000+0000 100725000 -0.46 3.3 3.26 10.14 19.88 29.78 41.16 56.42 180.07 629.25
WDAY Workday, Inc. Information Technology Application Software 249.64 -0.42 -1.06 248.81 256.32 311.28 199.81 66653881747 261.68 244.32 NASDAQ 1279035 3321308 255.34 250.7 6.09 40.99 2025-02-24T10:59:00.000+0000 267000007 -0.42 -0.58 -10.2 2.62 7.78 -11.26 1.54 37.88 218.74 384.74
WYNN Wynn Resorts Consumer Discretionary Casinos & Gaming 84.67 2.63 2.17 83.0 85.19 110.38 71.63 9298036050 89.1 89.77 NASDAQ 2402593 2354201 83.1 82.5 8.33 10.16 2025-02-05T10:59:00.000+0000 109815000 2.63 5.68 -7.93 -13.59 -0.29 -7.12 -7.05 -44.16 -40.39 550.81
XEL Xcel Energy Utilities Multi-Utilities 66.72 0.79 0.52 65.97 66.89 73.38 46.79 38313426240 68.22 60.58 NASDAQ 3148919 3846462 66.53 66.2 3.37 19.8 2025-02-06T14:30:00.000+0000 574242000 0.79 1.03 -2.0 5.49 20.61 11.03 -2.44 2.07 79.02 812.72
XYL Xylem Inc. Industrials Industrial Machinery & Supplies & Components 119.73 0.66 0.78 119.25 120.83 146.08 110.28 29087804850 121.45 131.29 NYSE 1028707 1408711 119.98 118.95 3.48 34.41 2025-02-04T11:55:00.000+0000 242945000 0.66 4.68 -0.86 -11.42 -13.86 9.15 8.87 43.46 248.05 393.73
YUM Yum! Brands Consumer Discretionary Restaurants 125.27 -0.77 -0.97 125.19 127.34 143.2 122.13 34959349440 134.13 134.86 NYSE 1251851 1735427 126.91 126.24 5.35 23.41 2025-02-06T13:30:00.000+0000 279072000 -0.77 -0.44 -7.02 -6.33 -3.14 -2.95 -0.88 18.85 144.86 2078.61
ZBRA Zebra Technologies Information Technology Electronic Equipment & Instruments 406.02 0.82 3.3 402.29 407.29 413.44 233.95 20942511600 395.93 345.38 NASDAQ 218912 376077 406.04 402.72 7.37 55.09 2025-02-13T13:30:00.000+0000 51580000 0.74 4.19 2.71 8.53 24.49 69.63 -21.48 60.52 393.86 9903.81
ZBH Zimmer Biomet Health Care Health Care Equipment 109.52 0.53 0.58 108.47 109.97 133.9 100.67 21802584480 108.01 110.98 NYSE 869263 1552601 108.99 108.94 5.24 20.9 2025-02-06T11:30:00.000+0000 199074000 0.53 7.37 1.35 4.35 -1.38 -10.4 -10.65 -24.43 -2.59 279.36
ZTS Zoetis Health Care Pharmaceuticals 165.86 -2.07 -3.51 165.81 169.51 200.53 144.8 74830226900 171.66 176.03 NYSE 2711467 2561649 168.9 169.37 5.32 31.18 2025-02-13T13:30:00.000+0000 451165000 -2.07 1.38 -2.89 -13.16 -8.89 -13.12 -18.17 18.34 280.76 434.86