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 134.0 0.48 0.64 133.38 135.32 135.32 71.36 73613436000 122.74 98.5 NYSE 799439 4198277 134.4 133.36 2.56 52.34 2024-10-22T00:00:00.000+0000 549354000 0.48 1.61 5.45 31.81 52.17 59.9 -11.22 -4.07 9.26 3761.67
AOS A. O. Smith Industrials Building Products 83.8 1.09 0.91 83.36 84.5 92.45 64.14 12221557838 82.39 82.8 NYSE 147113 954173 84.5 82.89 3.87 21.65 2024-10-24T00:00:00.000+0000 145846330 1.09 5.08 3.84 -0.15 -3.44 25.05 29.96 72.81 240.36 7659.03
ABT Abbott Laboratories Health Care Health Care Equipment 113.6 -1.11 -1.28 113.43 115.66 121.64 89.67 197652640000 109.91 109.65 NYSE 2568469 6119911 115.49 114.88 3.17 35.84 2024-10-16T12:30:00.000+0000 1739900000 -1.11 -2.09 1.52 6.6 0.39 12.84 -9.03 36.49 160.61 68894.84
ABBV AbbVie Health Care Biotechnology 192.92 -0.01 -0.02 191.96 194.16 199.95 135.85 340762312800 187.85 171.86 NYSE 1103446 5189338 193.42 192.94 2.99 64.52 2024-10-25T00:00:00.000+0000 1766340000 -0.01 -0.48 -2.01 12.08 7.38 25.69 81.32 169.18 226.65 451.2
ACN Accenture Information Technology IT Consulting & Other Services 333.99 -0.65 -2.19 332.23 340.38 387.51 278.69 209205992160 329.81 333.51 NYSE 729148 2937774 340.0 336.18 10.92 30.59 2024-09-26T12:30:00.000+0000 626384000 -0.65 -4.87 1.38 9.09 -11.66 5.25 0.51 71.57 317.85 2101.65
ADBE Adobe Inc. Information Technology Application Software 524.31 3.18 16.18 518.02 525.48 638.25 433.97 232479009660 550.34 542.38 NASDAQ 1461627 2685852 518.81 508.13 11.79 44.47 2024-12-11T00:00:00.000+0000 443400000 3.13 -1.6 -6.94 0.21 0.55 -3.26 -18.28 86.32 682.85 248333.24
AMD Advanced Micro Devices Information Technology Semiconductors 157.43 6.16 9.14 152.77 157.5 227.3 93.12 254797306400 148.5 159.68 NASDAQ 17845879 49474314 153.81 148.29 0.84 187.42 2024-10-29T00:00:00.000+0000 1618480000 6.18 3.37 1.4 -2.68 -13.21 54.96 55.05 419.81 4032.55 4905.03
AES AES Corporation Utilities Independent Power Producers & Energy Traders 19.02 -1.22 -0.24 18.96 19.64 22.21 11.43 13525329100 17.41 17.84 NYSE 2932213 7980234 19.56 19.26 1.05 18.12 2024-10-31T00:00:00.000+0000 710924000 -1.22 3.74 9.53 0.87 22.43 13.51 -20.46 19.28 29.42 480.03
AFL Aflac Financials Life & Health Insurance 108.0 -0.88 -0.96 107.99 109.44 111.14 74.89 60482808000 101.86 88.43 NYSE 410705 2256036 109.33 108.96 9.49 11.38 2024-10-30T00:00:00.000+0000 560026000 -0.88 -0.23 2.65 20.32 28.05 39.59 107.41 105.48 269.86 143900.0
A Agilent Technologies Health Care Life Sciences Tools & Services 142.19 2.29 3.18 141.61 143.44 155.35 96.8 40855168320 137.18 137.35 NYSE 408324 1800395 141.85 139.01 4.81 29.56 2024-11-18T00:00:00.000+0000 287328000 2.29 3.93 1.2 7.13 -3.53 26.6 -17.01 82.13 241.39 393.72
APD Air Products Materials Industrial Gases 290.25 1.03 2.95 289.07 291.0 296.0 212.24 64526928750 272.63 257.3 NYSE 157841 1492292 290.23 287.3 11.5 25.24 2024-11-05T00:00:00.000+0000 222315000 1.03 3.31 5.86 6.68 20.03 -3.0 12.42 30.58 133.41 27026.17
ABNB Airbnb Consumer Discretionary Hotels, Resorts & Cruise Lines 130.95 6.97 8.53 127.51 131.35 170.1 110.38 84092949033 126.95 144.66 NASDAQ 4179410 4713120 127.93 122.42 7.35 17.82 2024-10-30T10:59:00.000+0000 642176014 6.96 11.21 9.91 -11.45 -19.06 -7.69 -18.99 -9.51 -9.51 -9.51
AKAM Akamai Technologies Information Technology Internet Services & Infrastructure 99.61 2.26 2.2 98.75 99.78 129.17 87.59 15093504860 97.75 104.53 NASDAQ 347711 1488493 98.9 97.41 4.03 24.72 2024-11-05T00:00:00.000+0000 151526000 2.26 2.37 -2.01 11.47 -7.59 -6.57 -8.24 11.6 59.58 -31.39
ALB Albemarle Corporation Materials Specialty Chemicals 89.77 3.67 3.18 87.84 90.2 177.52 71.97 10550937410 87.44 113.52 NYSE 708375 3158339 90.2 86.59 -4.72 -19.02 2024-10-30T10:59:00.000+0000 117533000 3.68 0.99 8.46 -4.28 -25.52 -50.12 -58.33 31.47 40.17 1138.34
ARE Alexandria Real Estate Equities Real Estate Office REITs 123.64 -0.17 -0.22 122.92 125.5 135.45 90.73 21628725270 118.99 120.89 NYSE 141986 930590 125.42 123.86 0.81 152.65 2024-10-21T20:00:00.000+0000 174926000 -0.17 0.57 6.94 7.2 0.11 10.6 -36.78 -19.73 64.47 488.79
ALGN Align Technology Health Care Health Care Supplies 259.64 2.62 6.63 256.71 260.88 335.4 176.34 19394355044 232.52 267.26 NASDAQ 161299 806338 259.99 253.01 5.9 44.01 2024-10-23T10:59:00.000+0000 74697100 2.62 12.78 8.18 7.02 -18.15 -18.35 -63.41 43.96 373.1 1438.61
ALLE Allegion Industrials Building Products 143.82 0.28 0.4 143.28 146.38 146.41 95.94 12530327702 132.63 126.11 NYSE 160527 705050 146.38 143.42 6.29 22.86 2024-10-29T00:00:00.000+0000 87128100 0.23 2.83 8.2 24.19 8.07 35.82 4.73 40.75 188.31 196.51
LNT Alliant Energy Utilities Electric Utilities 59.53 -1.33 -0.8 59.42 60.11 60.67 45.15 15269445000 56.89 51.68 NASDAQ 282810 1374376 59.98 60.33 2.45 24.3 2024-10-31T00:00:00.000+0000 256500000 -1.34 0.63 3.21 16.73 21.59 14.42 2.8 12.07 107.6 1040.23
ALL Allstate Financials Property & Casualty Insurance 188.46 -1.33 -2.54 187.3 192.32 192.32 109.01 49762487065 177.72 163.82 NYSE 439965 1473025 191.5 191.01 10.98 17.16 2024-10-30T00:00:00.000+0000 264041000 -1.33 0.51 4.34 15.91 16.08 66.22 45.43 73.92 203.0 1182.95
GOOGL Alphabet Inc. (Class A) Communication Services Interactive Media & Services 163.06 2.03 3.25 161.34 163.79 191.75 120.21 2012756105630 166.18 157.45 NASDAQ 10013869 25426928 163.71 159.81 6.96 23.43 2024-10-22T00:00:00.000+0000 12343653291 2.02 4.89 -2.18 -7.52 10.89 18.11 17.53 163.21 438.6 6395.42
GOOG Alphabet Inc. (Class C) Communication Services Interactive Media & Services 164.22 2.12 3.41 162.52 164.98 193.31 121.46 2015088230072 167.74 158.89 NASDAQ 6234917 18070800 164.82 160.81 6.96 23.59 2024-10-22T20:00:00.000+0000 12268352903 2.1 5.0 -2.51 -7.61 10.99 18.26 18.1 165.06 452.42 6467.2
MO Altria Consumer Staples Tobacco 50.26 -0.73 -0.37 50.22 50.74 54.95 39.07 85754617200 51.02 44.89 NYSE 2704165 8455357 50.62 50.63 5.8 8.67 2024-10-31T12:30:00.000+0000 1706220000 -0.74 -4.82 -2.08 10.62 12.6 16.71 4.39 25.26 11.7 26456.22
AMZN Amazon Consumer Discretionary Broadline Retail 189.22 1.5 2.79 188.73 190.98 201.2 118.35 1985977432000 179.13 174.51 NASDAQ 13912843 42443342 190.04 186.43 4.19 45.16 2024-10-24T10:59:00.000+0000 10495600000 1.52 1.21 6.2 1.7 7.6 37.52 12.8 107.83 1042.24 193196.26
AMCR Amcor Materials Paper & Plastic Packaging Products & Materials 11.0 -0.05 -0.0 11.0 11.13 11.45 8.45 15905966700 10.65 9.82 NYSE 1202236 10146887 11.12 11.01 0.51 21.58 2024-10-29T12:00:00.000+0000 1445340000 0.05 1.06 3.72 11.49 17.43 19.86 -6.49 12.51 -1.48 -1.48
AEE Ameren Utilities Multi-Utilities 83.2 -1.68 -1.42 83.2 84.49 85.83 67.03 22199174400 80.31 74.32 NYSE 145141 1373417 84.01 84.62 4.43 18.78 2024-11-06T00:00:00.000+0000 266817000 -1.68 -0.41 0.84 17.08 15.38 3.71 -0.29 5.77 115.32 271.76
AAL American Airlines Group Industrials Passenger Airlines 11.18 1.41 0.16 11.08 11.39 16.15 9.07 7345234240 10.42 12.89 NASDAQ 14890241 33516504 11.32 11.03 -0.18 -62.14 2024-10-17T00:00:00.000+0000 656704000 1.41 1.87 8.49 -0.49 -19.71 -15.2 -44.98 -60.48 -69.46 -42.05
AEP American Electric Power Utilities Electric Utilities 101.67 -1.5 -1.55 101.58 102.84 105.18 69.38 54100640400 98.13 87.6 NASDAQ 1562553 2781446 102.27 103.22 5.0 20.33 2024-10-31T00:00:00.000+0000 532120000 -1.52 -1.51 4.21 15.67 22.0 26.97 22.03 9.09 90.78 196.27
AXP American Express Financials Consumer Finance 268.54 2.43 6.36 266.35 270.1 270.1 140.91 190908308480 247.5 222.95 NYSE 955834 2794011 267.83 262.18 13.4 20.04 2024-10-18T00:00:00.000+0000 710912000 2.45 4.83 5.73 16.68 21.16 68.56 67.28 128.03 199.44 7870.33
AIG American International Group Financials Multi-line Insurance 74.07 1.05 0.77 73.17 74.65 80.83 57.72 47697450570 74.65 73.41 NYSE 1574113 4430863 74.3 73.3 5.25 14.11 2024-10-30T10:59:00.000+0000 643951000 1.08 0.82 -0.46 -1.06 -1.85 18.81 39.19 27.98 34.12 419.57
AMT American Tower Real Estate Telecom Tower REITs 229.17 -2.87 -6.78 227.85 234.56 243.56 154.58 107041181940 223.03 202.39 NYSE 1388459 2055284 234.0 235.95 5.34 42.92 2024-10-24T00:00:00.000+0000 467082000 -2.87 -3.62 4.33 18.03 16.55 29.21 -21.3 0.92 140.83 1218.58
AWK American Water Works Utilities Water Utilities 147.42 -1.02 -1.52 147.25 148.94 150.68 113.34 28725729145 142.64 130.11 NYSE 334060 868722 148.22 148.94 4.9 30.08 2024-10-30T20:00:00.000+0000 194863000 -1.01 -0.06 4.15 13.19 24.95 7.17 -17.75 20.48 199.37 615.73
AMP Ameriprise Financial Financials Asset Management & Custody Banks 458.63 1.62 7.3 452.09 460.14 460.14 306.63 45032283481 429.23 413.88 NYSE 77997 474979 456.25 451.33 29.25 15.68 2024-10-23T10:59:00.000+0000 98188700 1.62 4.74 5.35 3.71 6.91 32.1 78.94 211.38 262.12 1139.21
AME Ametek Industrials Electrical Components & Equipment 171.11 0.99 1.68 169.93 172.7 186.33 136.89 39618124960 166.38 169.62 NYSE 119463 1234360 172.7 169.43 5.75 29.76 2024-10-29T00:00:00.000+0000 231536000 0.99 2.07 3.91 1.54 -5.95 12.09 33.93 89.68 228.05 17499.56
AMGN Amgen Health Care Biotechnology 337.16 1.27 4.24 334.61 338.68 346.85 249.7 181168532285 328.98 301.1 NASDAQ 427688 2056793 337.03 332.92 5.79 58.23 2024-10-29T12:30:00.000+0000 537329000 1.27 2.81 2.8 8.8 24.08 27.56 56.74 72.33 134.13 97984.36
APH Amphenol Information Technology Electronic Components 65.06 2.78 1.76 64.62 65.27 70.84 39.34 78351107400 64.34 58.8 NYSE 763750 7391869 65.24 63.3 1.68 38.73 2024-10-23T12:30:00.000+0000 1204290000 2.78 2.09 -1.94 -4.94 17.25 50.78 75.36 176.15 400.85 44914.88
ADI Analog Devices Information Technology Semiconductors 232.09 4.24 9.45 227.87 232.41 244.14 154.99 115231060370 224.11 208.02 NASDAQ 1127333 3320452 230.0 222.64 3.32 69.91 2024-11-19T00:00:00.000+0000 496493000 4.21 3.65 2.68 1.09 21.76 29.8 36.9 100.22 364.11 207459.49
ANSS Ansys Information Technology Application Software 320.75 2.35 7.36 319.58 322.79 364.31 258.01 28029251950 316.19 326.26 NASDAQ 64453 433493 320.26 313.39 5.65 56.77 2024-10-30T10:59:00.000+0000 87386600 2.35 0.51 -1.89 -1.51 -6.31 3.72 -10.0 46.43 303.1 10704.21
AON Aon Financials Insurance Brokers 344.9 -1.26 -4.41 344.21 349.67 353.54 268.06 74926765800 327.79 309.63 NYSE 323085 1146884 349.67 349.31 12.43 27.75 2024-10-24T10:59:00.000+0000 217242000 -1.26 -0.89 3.15 16.29 6.86 1.03 19.75 77.58 296.8 12721.56
APA APA Corporation Energy Oil & Gas Exploration & Production 25.58 1.87 0.47 25.29 25.84 43.58 22.72 9462169900 28.49 30.96 NASDAQ 1097061 5704722 25.66 25.11 9.24 2.77 2024-10-30T10:59:00.000+0000 369905000 1.85 6.65 -12.77 -9.63 -22.83 -39.35 35.25 -0.72 -73.5 1166.09
AAPL Apple Inc. Information Technology Technology Hardware, Storage & Peripherals 228.47 3.53 7.78 224.64 229.82 237.23 164.08 3473680727000 222.51 195.97 NASDAQ 27233404 55963292 224.99 220.69 6.57 34.77 2024-10-31T00:00:00.000+0000 15204100000 3.48 2.15 1.1 8.92 29.7 27.54 59.77 313.43 804.83 177835.33
AMAT Applied Materials Information Technology Semiconductor Materials & Equipment 196.14 5.37 10.0 192.91 196.46 255.89 129.21 161698600560 201.42 196.93 NASDAQ 1864911 6709034 194.55 186.14 8.9 22.04 2024-11-14T21:00:00.000+0000 824404000 5.35 5.83 -7.04 -18.29 -2.6 42.4 44.69 279.45 769.62 354261.3
APTV Aptiv Consumer Discretionary Automotive Parts & Equipment 71.26 2.28 1.59 70.78 71.84 100.88 63.62 18938057600 69.58 76.83 NYSE 947211 3604661 71.77 69.67 13.25 5.38 2024-11-11T13:30:00.000+0000 265760000 2.28 3.82 0.37 -2.72 -8.55 -30.53 -50.34 -20.36 40.81 342.93
ACGL Arch Capital Group Financials Property & Casualty Insurance 111.61 -1.26 -1.43 111.02 113.32 114.69 72.85 41971833380 103.22 92.87 NASDAQ 353213 1401420 113.08 113.04 14.22 7.85 2024-10-28T10:59:00.000+0000 376058000 -1.26 0.78 8.36 8.94 21.75 37.45 187.28 171.29 513.24 4629.24
ADM Archer Daniels Midland Consumer Staples Agricultural Products & Services 61.77 2.05 1.24 60.82 61.77 79.52 50.72 29534831340 60.9 61.65 NYSE 552077 3162536 61.05 60.53 5.02 12.3 2024-10-22T00:00:00.000+0000 478142000 2.07 3.16 3.52 1.26 1.23 -21.9 2.08 51.05 19.52 11788.08
ANET Arista Networks Information Technology Communications Equipment 378.66 4.69 16.95 371.42 380.1 380.1 168.25 118958745745 340.91 295.02 NYSE 728587 1958100 372.78 361.71 7.72 49.05 2024-10-28T00:00:00.000+0000 314153000 4.69 5.2 7.56 11.31 31.98 104.87 327.91 520.43 1628.08 2653.93
AJG Arthur J. Gallagher & Co. Financials Insurance Brokers 285.98 -1.79 -5.2 285.51 291.99 301.04 218.63 62657122500 284.66 253.83 NYSE 255476 754668 291.16 291.18 5.12 55.85 2024-10-24T00:00:00.000+0000 219100000 -1.79 -3.58 -0.2 8.05 12.65 21.29 95.75 219.63 532.69 15442.12
AIZ Assurant Financials Multi-line Insurance 193.37 -0.23 -0.45 192.37 195.56 199.5 141.3 10015270421 182.07 174.95 NYSE 45061 343730 195.1 193.82 14.98 12.91 2024-10-29T00:00:00.000+0000 51793300 -0.23 0.76 2.45 14.02 7.87 37.4 21.75 53.19 191.57 682.87
T AT&T Communication Services Integrated Telecommunication Services 21.34 -1.79 -0.39 21.18 21.7 22.34 14.12 153012921600 19.75 17.85 NYSE 15426952 35237468 21.65 21.73 1.74 12.26 2024-10-23T00:00:00.000+0000 7170240000 -1.79 -1.07 9.49 17.84 24.29 40.3 3.89 -23.89 -20.28 450.0
ATO Atmos Energy Utilities Gas Utilities 135.84 -0.51 -0.69 134.96 136.87 138.78 101.0 21086850720 128.7 118.79 NYSE 77634 861117 136.24 136.53 6.77 20.06 2024-11-06T00:00:00.000+0000 155233000 -0.42 0.57 5.05 16.02 17.42 19.16 52.53 21.08 176.1 2336.38
ADSK Autodesk Information Technology Application Software 269.52 2.01 5.32 267.79 272.34 279.53 192.01 57947875000 249.33 241.09 NASDAQ 330193 1520988 270.25 264.21 4.89 55.12 2024-11-19T00:00:00.000+0000 215000000 2.01 3.43 7.33 10.68 5.2 27.1 -4.96 75.72 384.66 53804.0
ADP Automatic Data Processing Industrials Human Resource & Employment Services 277.21 0.47 1.3 276.58 279.71 281.54 205.53 113044851950 262.31 247.8 NASDAQ 262814 1618188 279.43 275.91 9.11 30.43 2024-10-23T12:30:00.000+0000 407795000 0.49 0.18 4.77 12.69 13.58 12.79 39.47 74.0 276.78 34150.51
AZO AutoZone Consumer Discretionary Automotive Retail 3057.87 -0.55 -16.84 3031.01 3088.01 3256.37 2375.35 52236981636 3093.6 2915.56 NYSE 73144 115793 3088.01 3074.71 144.37 21.18 2024-09-24T00:00:00.000+0000 17082800 -0.55 -2.06 -3.6 1.65 -3.04 23.54 92.91 164.11 480.86 41539.08
AVB AvalonBay Communities Real Estate Multi-Family Residential REITs 230.18 -0.1 -0.23 228.58 231.89 236.26 160.45 32735509060 215.47 194.04 NYSE 113241 713680 231.89 230.41 5.91 38.95 2024-10-23T10:59:00.000+0000 142217000 -0.08 -1.11 6.56 14.01 26.38 27.02 4.42 9.23 58.77 1002.59
AVY Avery Dennison Materials Paper & Plastic Packaging Products & Materials 213.82 2.13 4.46 212.25 214.22 233.48 165.21 17216572580 215.69 213.33 NYSE 197445 470574 212.83 209.36 7.79 27.45 2024-10-23T12:30:00.000+0000 80519000 2.19 -2.34 0.32 -5.34 -0.59 17.42 0.71 87.55 347.67 3295.87
AXON Axon Enterprise Industrials Aerospace & Defense 386.59 0.93 3.58 383.03 391.0 391.0 189.12 29216268637 342.63 298.09 NASDAQ 86453 573877 390.0 383.01 3.79 102.0 2024-11-05T21:00:00.000+0000 75574300 0.93 0.94 3.62 31.88 23.86 89.69 123.54 512.27 2296.71 67624.19
BKR Baker Hughes Energy Oil & Gas Equipment & Services 36.53 5.38 1.86 35.4 36.65 39.05 28.32 36294745840 35.1 32.88 NASDAQ 3922330 6228450 35.59 34.67 1.97 18.55 2024-10-22T21:00:00.000+0000 993424000 5.31 9.54 3.84 10.74 9.9 0.91 59.57 57.3 -23.01 179.98
BALL Ball Corporation Materials Metal, Glass & Plastic Containers 66.79 0.41 0.27 66.46 67.56 71.32 42.81 20275106350 63.37 63.01 NYSE 331394 1717415 67.33 66.52 2.19 30.5 2024-10-31T00:00:00.000+0000 303565000 0.42 1.04 4.92 10.54 3.37 32.15 -27.98 -10.07 107.52 19901.2
BAC Bank of America Financials Diversified Banks 40.63 2.55 1.01 40.01 40.75 44.44 24.96 315271735400 40.05 37.01 NYSE 14105363 40034069 40.04 39.62 2.85 14.26 2024-10-15T10:45:00.000+0000 7759580000 2.59 4.54 2.46 1.64 12.81 41.87 3.92 36.3 139.79 1206.91
BK BNY Mellon Financials Asset Management & Custody Banks 71.62 0.82 0.58 70.62 71.84 71.84 39.66 52852551960 65.48 58.24 NYSE 937854 4079338 71.5 71.04 4.2 17.05 2024-10-11T00:00:00.000+0000 737958000 0.77 3.22 8.9 21.67 29.6 62.26 44.36 52.38 80.42 3261.03
BBWI Bath & Body Works, Inc. Consumer Discretionary Other Specialty Retail 29.74 0.1 0.03 29.7 30.9 52.99 26.21 6516390880 33.0 41.55 NYSE 1185791 4301806 30.5 29.71 4.12 7.22 2024-11-14T13:30:00.000+0000 219112000 0.08 7.31 -13.21 -29.7 -37.37 -15.48 -53.85 95.24 -42.12 83493.38
BAX Baxter International Health Care Health Care Equipment 39.18 -0.47 -0.18 39.05 39.7 44.01 31.01 19991324930 36.81 37.99 NYSE 682133 4516407 39.68 39.37 -0.3 -130.62 2024-10-31T00:00:00.000+0000 510178000 -0.52 -0.85 7.42 15.19 -6.64 0.53 -52.41 -55.22 -0.62 2779.78
BDX Becton Dickinson Health Care Health Care Equipment 234.03 1.05 2.44 232.78 234.62 269.52 218.75 67644499260 234.86 236.61 NYSE 265393 1366380 234.3 231.59 5.0 46.81 2024-11-07T13:30:00.000+0000 289042000 1.09 -0.66 -0.76 -1.8 -2.55 -11.98 -7.38 -6.34 111.2 6142.93
BBY Best Buy Consumer Discretionary Computer & Electronics Retail 99.28 1.18 1.16 99.0 100.94 103.71 62.3 21318971625 89.38 80.64 NYSE 1108705 3024641 99.46 98.13 5.79 17.15 2024-11-19T05:00:00.000+0000 214725000 1.16 0.77 16.73 7.47 26.9 38.96 -6.94 46.87 186.82 59460.81
BIO Bio-Rad Laboratories Health Care Life Sciences Tools & Services 343.14 0.79 2.68 341.99 346.64 366.3 261.59 9575300213 321.11 311.53 NYSE 46055 255265 345.56 340.45 -47.35 -7.25 2024-10-24T00:00:00.000+0000 27905344 0.79 6.03 5.15 20.14 1.98 -4.78 -56.15 1.0 191.98 13375.85
TECH Bio-Techne Health Care Life Sciences Tools & Services 79.77 4.26 3.26 77.58 79.91 85.57 51.79 12655111650 75.11 73.21 NASDAQ 324680 976814 78.32 76.51 1.05 75.97 2024-10-29T13:30:00.000+0000 158645000 4.3 8.76 6.41 7.07 12.78 12.98 -39.64 61.6 240.3 72856.66
BIIB Biogen Health Care Biotechnology 201.72 2.09 4.13 200.11 204.18 269.43 189.44 29382938640 209.19 223.87 NASDAQ 331242 980150 200.57 197.59 7.93 25.44 2024-11-06T13:30:00.000+0000 145662000 2.0 1.97 -2.19 -10.65 -7.81 -21.48 -32.48 -14.46 -38.78 6349.6
BLK BlackRock Financials Asset Management & Custody Banks 937.46 1.6 14.75 925.72 942.73 942.73 596.18 138864074880 862.53 808.38 NYSE 218517 530371 938.25 922.71 40.32 23.25 2024-10-11T12:30:00.000+0000 148128000 1.6 5.55 7.73 19.75 16.85 36.07 9.35 111.15 182.58 6534.54
BX Blackstone Inc. Financials Asset Management & Custody Banks 159.44 2.91 4.51 155.92 159.85 159.85 88.59 195414025987 137.97 127.29 NYSE 1461475 3370336 159.8 154.93 2.62 60.86 2024-10-17T12:30:00.000+0000 722549772 2.9 7.72 18.4 27.86 28.59 38.48 28.61 201.36 389.92 363.43
BA Boeing Industrials Aerospace & Defense 155.54 0.28 0.43 154.93 157.18 267.54 154.02 95838615180 172.57 192.73 NYSE 3327273 6617593 157.0 155.11 -5.65 -27.53 2024-10-23T00:00:00.000+0000 616167000 0.27 -2.66 -13.42 -11.78 -14.14 -23.94 -25.76 -59.54 20.24 18797.51
BKNG Booking Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 4028.44 0.0 0.14 4028.44 4104.99 4144.32 2733.04 135051033936 3771.33 3653.67 NASDAQ 82822 249707 4103.76 4028.3 142.6 28.25 2024-10-31T20:00:00.000+0000 33524400 0.0 3.4 8.82 1.42 14.9 29.42 72.1 95.69 239.63 873.05
BWA BorgWarner Consumer Discretionary Automotive Parts & Equipment 34.2 4.51 1.48 33.59 34.27 41.5 29.51 7790838645 32.8 33.49 NYSE 741329 2560287 33.74 32.73 3.33 10.27 2024-10-31T00:00:00.000+0000 227769000 4.49 5.33 3.39 3.23 7.62 -17.05 -5.99 5.01 -32.73 1143.67
BSX Boston Scientific Health Care Health Care Equipment 84.04 1.78 1.47 83.41 84.87 84.87 48.35 123759825200 78.36 70.12 NYSE 3339506 5595479 83.41 82.57 1.23 68.33 2024-10-24T12:30:00.000+0000 1472630000 1.78 0.29 6.81 9.14 23.97 58.48 92.58 95.17 577.2 1862.98
BMY Bristol Myers Squibb Health Care Pharmaceuticals 49.32 -0.83 -0.42 49.11 50.03 59.46 39.35 100001505000 47.16 47.73 NYSE 2064329 14136144 49.89 49.74 -3.25 -15.18 2024-10-31T00:00:00.000+0000 2027400000 -0.84 2.22 0.04 20.18 -4.79 -15.88 -18.48 -1.5 -4.25 2329.56
AVGO Broadcom Information Technology Semiconductors 168.79 4.75 7.65 165.66 168.82 185.16 79.51 788347198200 157.08 136.86 NASDAQ 7107246 33899104 167.68 161.14 1.23 137.23 2024-12-05T05:00:00.000+0000 4670580000 4.78 1.26 0.67 -2.66 36.38 98.82 241.23 481.0 1794.95 10322.22
BR Broadridge Financial Solutions Industrials Data Processing & Outsourced Services 207.88 -0.34 -0.71 207.65 210.57 223.81 166.73 24261466920 210.04 202.14 NYSE 90260 546679 210.53 208.59 5.86 35.47 2024-10-31T00:00:00.000+0000 116709000 -0.33 -1.33 -0.65 3.98 2.79 11.92 26.43 63.87 390.45 934.33
BRO Brown & Brown Financials Insurance Brokers 101.87 -0.62 -0.64 101.17 102.67 106.02 66.73 29059538070 100.08 86.83 NYSE 518825 1187103 102.67 102.51 3.47 29.36 2024-10-21T00:00:00.000+0000 285261000 -0.66 -0.2 -0.67 9.62 19.13 37.92 80.74 178.91 520.16 57178.66
BLDR Builders FirstSource Industrials Building Products 198.52 2.06 4.0 194.61 201.53 214.7 105.24 23119030350 164.99 170.79 NYSE 589790 1817169 198.01 194.52 11.34 17.51 2024-10-30T13:30:00.000+0000 116454000 2.07 11.55 21.58 37.18 -0.49 52.72 281.69 865.73 3128.54 1185.98
BG Bunge Global Consumer Staples Agricultural Products & Services 99.24 1.56 1.52 97.86 99.35 114.92 86.1 14056736985 102.25 100.83 NYSE 281416 1187622 98.73 97.71 8.8 11.28 2024-10-21T13:30:00.000+0000 141651000 1.66 2.6 3.2 -3.88 1.61 -12.0 28.8 76.9 16.87 520.81
BXP BXP, Inc. Real Estate Office REITs 82.41 1.38 1.12 82.02 83.85 83.85 50.64 13015340940 71.32 65.9 NYSE 583540 1175849 83.14 81.29 1.06 77.75 2024-10-30T10:59:00.000+0000 157934000 1.27 3.5 15.5 34.06 30.63 25.59 -24.82 -36.69 -29.76 207.76
CHRW C.H. Robinson Industrials Air Freight & Logistics 102.66 0.61 0.62 102.22 103.85 105.41 65.0 12040272780 96.74 84.32 NASDAQ 320176 1403060 102.99 102.04 2.78 36.93 2024-10-30T10:59:00.000+0000 117283000 0.62 2.95 1.61 17.36 38.64 16.02 18.26 19.95 51.39 1723.71
CDNS Cadence Design Systems Information Technology Application Software 282.41 4.72 12.72 280.23 284.95 328.99 227.05 77329506200 272.08 287.98 NASDAQ 570092 2035888 283.39 269.69 3.86 73.16 2024-10-21T10:59:00.000+0000 273820000 4.71 4.82 0.16 -11.34 -9.44 19.38 75.48 322.0 1511.87 14020.0
CZR Caesars Entertainment Consumer Discretionary Casinos & Gaming 41.29 2.53 1.02 41.04 42.08 50.51 31.74 8932596020 36.9 40.0 NASDAQ 1309106 5047811 41.5 40.27 -1.29 -32.01 2024-10-29T00:00:00.000+0000 216338000 2.56 11.83 12.23 6.44 2.48 -17.08 -60.57 247.35 191.05 199.28
CPT Camden Property Trust Real Estate Multi-Family Residential REITs 126.46 0.97 1.21 124.84 126.52 127.23 82.81 13485062100 118.34 104.54 NYSE 549338 947358 125.9 125.25 3.64 34.74 2024-10-24T10:59:00.000+0000 106635000 0.95 2.27 5.88 15.6 30.24 23.99 -14.97 14.56 83.03 449.72
CPB Campbell Soup Company Consumer Staples Packaged Foods & Meats 50.6 -0.94 -0.48 50.46 50.98 52.81 37.94 15106831590 48.88 45.12 NYSE 556142 2518680 50.9 51.08 1.89 26.77 2024-12-04T00:00:00.000+0000 298553984 -0.96 1.5 1.28 13.05 16.11 19.54 18.76 8.54 17.49 2858.48
COF Capital One Financials Consumer Finance 150.6 3.56 5.17 148.11 151.31 153.35 88.23 57509270138 141.78 137.52 NYSE 1350131 2440250 148.5 145.43 10.63 14.17 2024-10-24T00:00:00.000+0000 381856000 3.62 8.81 5.44 9.1 10.12 48.2 -3.63 61.57 79.26 2727.39
CAH Cardinal Health Health Care Health Care Distributors 110.78 -0.56 -0.62 110.71 112.35 116.05 85.82 27014368325 104.59 104.42 NYSE 408058 1952230 111.47 111.41 3.45 32.11 2024-11-01T12:30:00.000+0000 243845000 -0.69 -1.65 0.77 6.01 -1.96 25.36 114.63 130.4 45.41 12189.78
KMX CarMax Consumer Discretionary Automotive Retail 78.31 1.42 1.1 77.86 79.45 88.22 59.66 12221766095 80.25 75.23 NYSE 411374 1787485 79.4 77.21 2.55 30.71 2024-09-26T00:00:00.000+0000 156079000 1.37 1.44 -2.54 9.68 -3.19 -4.6 -43.37 -9.32 46.11 641.02
CCL Carnival Consumer Discretionary Hotels, Resorts & Cruise Lines 18.73 2.0 0.37 18.65 18.99 19.74 10.84 23436845034 16.58 16.31 NYSE 10191308 27983630 18.93 18.36 0.71 26.38 2024-09-30T12:30:00.000+0000 1251433417 1.99 10.08 20.03 16.59 16.45 24.09 -19.43 -61.3 -54.02 375.56
CARR Carrier Global Industrials Building Products 80.06 2.4 1.87 79.25 81.24 81.24 45.68 72277033376 68.75 61.14 NYSE 1209570 3699698 80.68 78.19 3.76 21.29 2024-10-24T12:30:00.000+0000 902752000 2.42 5.53 16.67 24.7 36.94 48.72 48.8 567.38 567.38 567.38
CTLT Catalent Health Care Pharmaceuticals 60.29 -0.05 -0.03 60.22 60.35 61.2 31.8 10940464560 59.32 54.76 NYSE 667235 1857014 60.35 60.32 -5.76 -10.47 2024-11-13T13:30:00.000+0000 181464000 -0.07 1.29 1.46 9.96 7.74 26.85 -55.67 19.04 154.56 201.55
CAT Caterpillar Inc. Industrials Construction Machinery & Heavy Transportation Equipment 369.83 4.14 14.71 361.27 370.29 382.01 223.76 179329827340 341.61 329.64 NYSE 1311967 2720049 363.0 355.12 21.95 16.85 2024-10-29T10:30:00.000+0000 484898000 4.08 7.94 7.24 12.3 4.44 32.16 93.7 184.05 260.56 23000.62
CBOE Cboe Global Markets Financials Financial Exchanges & Data 207.14 -1.67 -3.52 206.62 210.74 216.14 154.22 21673363590 198.04 184.55 AMEX 207075 824639 209.9 210.66 7.22 28.69 2024-11-01T00:00:00.000+0000 104634000 -1.67 -2.0 1.25 20.19 12.86 32.89 70.14 77.89 275.8 537.55
CBRE CBRE Group Real Estate Real Estate Services 121.68 1.11 1.33 120.72 122.16 122.16 64.63 37286524080 109.41 94.07 NYSE 459985 1590176 122.0 120.35 2.97 40.97 2024-10-25T12:30:00.000+0000 306431000 1.1 3.11 8.15 34.92 30.16 55.23 28.71 125.94 300.63 1889.14
CDW CDW Information Technology Technology Distributors 226.12 2.03 4.5 225.66 227.85 263.37 185.04 30203537240 221.97 229.52 NASDAQ 113352 965933 226.77 221.62 8.15 27.74 2024-10-30T00:00:00.000+0000 133576000 2.04 2.82 3.16 -2.5 -8.82 8.37 20.41 85.66 610.89 1131.0
CE Celanese Materials Specialty Chemicals 129.16 2.21 2.79 128.82 131.76 172.16 110.76 14112538240 131.08 146.21 NYSE 297663 881923 130.16 126.37 17.67 7.31 2024-11-04T00:00:00.000+0000 109264000 2.24 6.65 -0.39 -6.41 -20.32 0.7 -11.01 4.36 109.94 707.5
COR Cencora Health Care Health Care Distributors 226.24 -0.98 -2.24 225.85 229.51 247.66 178.21 44579913280 234.31 228.59 NYSE 523426 1447633 228.45 228.48 9.22 24.54 2024-10-31T12:30:00.000+0000 197047000 -0.98 -4.8 -5.28 -4.01 -6.65 25.87 85.49 167.33 192.56 7782.93
CNC Centene Corporation Health Care Managed Health Care 76.11 -0.28 -0.21 76.1 77.17 81.42 63.45 40036143300 73.92 74.36 NYSE 790064 3985742 76.83 76.32 5.31 14.33 2024-10-25T00:00:00.000+0000 526030000 -0.3 1.59 -2.82 12.76 -3.32 12.14 18.24 63.81 272.17 5208.61
CNP CenterPoint Energy Utilities Multi-Utilities 28.24 0.11 0.03 28.0 28.34 31.57 25.41 18404601040 27.58 28.53 NYSE 1486504 6745100 28.09 28.21 1.62 17.43 2024-10-24T12:30:00.000+0000 651721000 -0.04 1.77 8.29 -9.85 0.07 -2.69 14.12 -6.13 17.21 161.6
CF CF Industries Materials Fertilizers & Agricultural Chemicals 83.12 2.0 1.63 82.5 83.53 87.9 69.13 14995845440 77.05 77.88 NYSE 630335 1742000 83.0 81.49 5.63 14.76 2024-10-30T20:00:00.000+0000 180412000 1.89 5.76 2.33 12.01 -3.78 0.16 72.73 66.03 60.66 2462.65
CRL Charles River Laboratories Health Care Life Sciences Tools & Services 210.88 2.32 4.78 208.94 212.36 275.0 161.65 10888140170 209.68 224.8 NYSE 125078 661058 212.29 206.1 8.37 25.2 2024-11-06T13:30:00.000+0000 51630700 2.32 8.11 3.36 0.6 -20.87 1.13 -51.3 52.86 248.74 858.57
SCHW Charles Schwab Corporation Financials Investment Banking & Brokerage 64.1 0.86 0.55 63.36 64.44 79.49 48.66 114006896200 64.89 68.46 NYSE 2510914 9405047 64.29 63.56 2.4 26.71 2024-10-15T00:00:00.000+0000 1778440000 0.83 3.36 -2.28 -11.85 -6.24 11.01 -6.85 49.31 111.01 17595.71
CHTR Charter Communications Communication Services Cable & Satellite 343.04 1.0 3.4 341.13 346.84 458.3 236.08 48965872640 342.8 316.78 NASDAQ 190826 1260087 341.13 339.64 31.32 10.95 2024-10-25T11:00:00.000+0000 142741000 0.93 0.66 -3.46 20.7 14.81 -23.77 -54.65 -19.8 111.05 879.4
CVX Chevron Corporation Energy Integrated Oil & Gas 146.57 1.82 2.62 145.16 146.75 171.7 135.37 268073949000 148.6 152.81 NYSE 2297486 7356011 145.81 143.96 10.1 14.51 2024-10-25T12:30:00.000+0000 1828920000 1.79 4.77 -0.2 -6.45 -6.44 -12.36 54.61 18.5 17.42 4340.59
CMG Chipotle Mexican Grill Consumer Discretionary Restaurants 57.88 1.67 0.95 57.58 58.43 69.26 35.37 79266871880 54.3 55.12 NYSE 3256028 18975146 58.25 56.93 1.02 56.75 2024-10-29T20:00:00.000+0000 1369480000 1.65 2.52 9.94 -9.99 3.43 50.35 53.54 247.78 335.77 6476.14
CB Chubb Limited Financials Property & Casualty Insurance 288.17 -0.35 -1.01 285.72 290.1 294.18 204.15 116401660780 274.02 254.35 NYSE 392035 1442609 289.79 289.18 23.64 12.19 2024-10-22T10:59:00.000+0000 403934000 -0.38 -0.02 5.13 8.11 11.46 34.45 61.95 81.76 169.24 15496.92
CHD Church & Dwight Consumer Staples Household Products 102.12 -0.48 -0.5 101.99 103.16 110.31 82.25 24999283725 102.12 101.84 NYSE 319074 1558892 102.39 102.61 3.24 31.52 2024-11-01T12:30:00.000+0000 244815000 -0.48 -1.16 1.96 -6.23 -2.61 7.68 22.01 40.33 191.19 41257.52
CI Cigna Health Care Health Care Services 355.62 0.06 0.22 355.1 358.83 370.83 253.95 99411817635 345.47 333.76 NYSE 171209 1341877 357.16 355.39 12.68 28.05 2024-10-31T10:59:00.000+0000 279549000 0.06 -1.81 3.88 5.25 0.92 24.94 75.59 115.9 273.35 6020.74
CINF Cincinnati Financial Financials Property & Casualty Insurance 134.95 -0.99 -1.35 134.34 137.12 139.34 96.86 21084588000 129.76 117.6 NASDAQ 73285 652396 136.96 136.3 13.63 9.9 2024-10-24T00:00:00.000+0000 156240000 -0.99 -0.49 2.76 16.94 14.49 23.74 18.1 18.07 178.94 7274.32
CTAS Cintas Industrials Diversified Support Services 203.01 0.81 1.63 202.3 205.05 209.12 118.68 81865406580 193.05 168.57 NASDAQ 244584 1630587 204.97 201.38 3.79 53.56 2024-09-25T12:30:00.000+0000 403258000 0.78 -1.44 5.02 14.9 29.33 57.56 106.25 222.86 1108.76 85226.89
CSCO Cisco Information Technology Communications Equipment 51.38 1.6 0.81 51.14 51.68 54.59 44.5 205043707400 48.25 48.58 NASDAQ 3669778 19404495 51.41 50.57 2.54 20.23 2024-11-13T10:59:00.000+0000 3990730000 1.58 3.28 2.78 9.95 4.54 -8.01 -8.09 4.43 103.85 66391.5
C Citigroup Financials Diversified Banks 61.72 3.04 1.82 60.6 61.95 67.81 38.17 117749416000 61.48 58.65 NYSE 7363818 13524671 60.92 59.9 3.62 17.05 2024-10-15T12:30:00.000+0000 1907800000 3.11 7.02 -0.43 1.88 4.93 44.71 -8.23 -11.43 15.49 280.31
CFG Citizens Financial Group Financials Regional Banks 41.98 3.11 1.26 41.05 42.34 43.96 22.77 18821875500 40.85 35.43 NYSE 1837274 5486404 41.69 40.72 2.65 15.84 2024-10-15T00:00:00.000+0000 448300000 3.12 5.0 0.94 21.08 25.27 52.91 -0.85 16.09 81.93 81.93
CLX Clorox Consumer Staples Household Products 161.9 -0.96 -1.57 161.75 163.5 169.09 114.69 20053257800 147.59 144.39 NYSE 263418 1288504 163.29 163.47 2.26 71.64 2024-10-30T20:15:00.000+0000 123862000 -0.95 -1.82 8.54 19.29 5.42 16.96 -1.74 5.0 78.78 8945.81
CME CME Group Financials Financial Exchanges & Data 215.91 -0.18 -0.39 215.63 217.11 223.8 190.7 77747895540 206.64 208.0 NASDAQ 424811 2210503 216.54 216.3 9.06 23.83 2024-10-23T11:00:00.000+0000 360094000 -0.14 -1.04 3.42 8.82 -0.16 4.61 14.89 1.91 160.75 2417.54
CMS CMS Energy Utilities Multi-Utilities 68.91 -1.56 -1.09 68.89 69.68 70.74 49.87 20585415390 65.73 60.74 NYSE 501039 2047530 69.54 70.0 3.26 21.14 2024-10-24T12:30:00.000+0000 298729000 -1.64 -0.81 3.49 15.75 17.87 21.19 11.35 9.55 132.44 58.71
KO Coca-Cola Company (The) Consumer Staples Soft Drinks & Non-alcoholic Beverages 70.81 -1.31 -0.94 70.74 71.94 73.53 51.55 305181894700 68.63 62.75 NYSE 4238581 13273134 71.56 71.75 2.46 28.78 2024-10-22T12:30:00.000+0000 4309870000 -1.32 -0.06 2.64 13.86 17.55 21.69 30.97 29.86 68.37 26818.11
CTSH Cognizant Information Technology IT Consulting & Other Services 75.37 0.03 0.02 75.22 76.53 80.27 62.14 37357743460 75.02 72.79 NASDAQ 451439 3631146 76.33 75.35 4.39 17.17 2024-10-30T20:00:00.000+0000 495658000 -0.01 -1.58 -0.86 10.57 0.92 7.49 0.37 18.7 67.42 36063.78
CL Colgate-Palmolive Consumer Staples Household Products 102.36 -0.79 -0.82 102.3 103.1 109.3 67.62 83637025320 102.35 91.2 NYSE 1186233 4099525 103.1 103.18 3.43 29.84 2024-10-25T00:00:00.000+0000 817087000 -0.77 -3.1 0.53 5.61 15.34 39.83 34.42 44.31 56.84 10974.99
CMCSA Comcast Communication Services Cable & Satellite 40.58 1.92 0.76 40.34 41.07 47.11 36.43 156782290100 39.44 40.82 NASDAQ 5378423 18785539 40.36 39.82 3.76 10.79 2024-10-24T00:00:00.000+0000 3863060000 1.85 3.17 0.73 7.15 -5.66 -11.32 -28.21 -13.12 42.95 149566.62
CAG Conagra Brands Consumer Staples Packaged Foods & Meats 32.36 -1.13 -0.37 32.21 32.74 33.24 25.16 15502058000 30.66 29.6 NYSE 923631 4595314 32.74 32.73 0.72 44.94 2024-10-02T12:30:00.000+0000 479050000 -1.18 1.97 4.04 13.49 12.08 12.74 -2.66 9.05 24.36 13896.11
COP ConocoPhillips Energy Oil & Gas Exploration & Production 110.87 2.07 2.25 109.36 111.05 135.18 101.3 128747787500 109.86 115.38 NYSE 1922855 6128261 110.5 108.62 8.98 12.35 2024-10-31T00:00:00.000+0000 1161250000 2.03 7.27 -0.81 -0.45 -9.17 -10.01 94.2 84.81 37.57 5152.61
ED Consolidated Edison Utilities Multi-Utilities 101.53 -1.82 -1.88 100.95 102.13 105.99 80.46 35144304910 99.41 93.17 NYSE 554559 1695304 101.49 103.41 5.15 19.71 2024-10-31T10:59:00.000+0000 346147000 -1.99 -2.16 0.94 11.95 12.98 11.17 38.25 10.31 77.4 900.49
STZ Constellation Brands Consumer Staples Distillers & Vintners 249.53 -0.59 -1.47 249.49 253.62 274.87 227.5 45462369760 246.12 251.22 NYSE 342377 1123626 252.2 251.0 13.43 18.58 2024-10-03T12:30:00.000+0000 182192000 -0.51 -1.04 2.78 -4.99 -7.08 -3.95 18.84 20.44 183.84 13112.96
CEG Constellation Energy Utilities Electric Utilities 206.13 2.9 5.8 202.48 207.34 236.3 102.4 64454604183 188.84 172.76 NASDAQ 820778 3295361 205.11 200.33 7.53 27.37 2024-11-05T12:00:00.000+0000 312689100 2.71 7.47 6.73 -7.44 19.34 86.14 389.9 389.9 389.9 389.9
COO Cooper Companies (The) Health Care Health Care Supplies 110.22 -0.28 -0.31 109.94 112.29 112.38 75.94 21950974320 96.68 94.6 NASDAQ 320253 1191949 111.79 110.53 1.8 61.23 2024-12-05T05:00:00.000+0000 199156000 -0.36 1.14 15.66 20.06 7.71 30.83 2.48 46.24 176.79 1297.65
CPRT Copart Industrials Diversified Support Services 52.01 1.98 1.01 51.37 52.05 58.58 42.41 50049118980 51.64 52.29 NASDAQ 868901 4703301 51.86 51.0 1.4 37.15 2024-11-14T21:00:00.000+0000 962298000 2.0 4.79 0.83 -3.68 -7.55 16.72 47.41 153.02 1132.7 34047.3
GLW Corning Inc. Information Technology Electronic Components 44.34 2.11 0.92 43.89 45.25 46.39 25.26 37937503835 41.84 35.36 NYSE 3105887 7328160 44.88 43.42 0.51 86.93 2024-10-22T12:30:00.000+0000 855701000 2.13 5.33 9.2 11.28 36.24 39.1 16.73 60.67 117.38 675.26
CPAY Corpay Financials Transaction & Payment Processing Services 310.77 1.0 3.06 307.77 311.16 319.94 220.39 21578040575 294.15 285.07 NYSE 113639 465195 311.0 307.71 13.75 22.6 2024-11-06T10:59:00.000+0000 69433000 1.0 1.41 5.41 18.41 1.43 13.29 21.85 6.47 118.78 1040.46
CTVA Corteva Materials Fertilizers & Agricultural Chemicals 58.54 1.92 1.1 57.8 58.56 58.76 43.22 40524139380 54.34 52.88 NYSE 417443 2907874 58.28 57.44 1.26 46.46 2024-11-06T00:00:00.000+0000 692247000 1.97 4.72 7.84 11.84 7.13 11.48 41.17 101.0 101.97 101.97
CSGP CoStar Group Real Estate Real Estate Services 80.16 4.31 3.31 78.6 80.21 100.38 67.35 32850930720 76.1 82.78 NASDAQ 1010120 2429858 78.88 76.85 0.52 154.15 2024-10-22T10:59:00.000+0000 409817000 4.31 3.19 7.01 9.7 -14.81 0.12 -9.65 33.91 404.47 8624.9
COST Costco Consumer Staples Consumer Staples Merchandise Retail 899.51 0.78 6.99 895.5 905.0 923.83 540.23 398784265850 862.33 769.4 NASDAQ 524042 1894296 904.26 892.52 16.15 55.7 2024-09-26T20:00:00.000+0000 443335000 0.8 -1.53 3.13 4.31 22.87 59.41 99.41 212.56 611.18 35600.0
CTRA Coterra Energy Oil & Gas Exploration & Production 23.76 2.26 0.52 23.5 23.76 29.89 22.3 17561477625 24.61 26.04 NYSE 1817459 5926106 23.61 23.23 1.73 13.73 2024-11-04T00:00:00.000+0000 739275000 2.2 3.31 -3.1 -11.71 -12.46 -13.8 22.56 30.65 -28.0 1548.61
CRWD CrowdStrike Information Technology Systems Software 283.53 6.14 16.41 273.75 283.99 398.33 157.59 69504829431 271.14 302.62 NASDAQ 2892786 8219504 276.0 267.12 0.69 410.91 2024-11-26T05:00:00.000+0000 245141006 6.07 10.24 6.2 -25.86 -11.7 71.19 10.0 311.03 388.49 388.49
CCI Crown Castle Real Estate Telecom Tower REITs 115.02 -2.34 -2.76 114.78 118.21 120.92 84.72 49983896340 110.8 106.35 NYSE 680808 2330166 117.23 117.78 2.73 42.13 2024-10-16T00:00:00.000+0000 434567000 -2.34 -2.42 5.05 19.31 10.01 18.62 -38.56 -18.56 44.25 784.81
CSX CSX Corporation Industrials Rail Transportation 34.51 1.35 0.46 34.31 34.74 40.12 29.03 66905917400 33.95 34.71 NASDAQ 3435009 10795706 34.53 34.05 1.83 18.86 2024-10-17T00:00:00.000+0000 1938740000 1.31 2.79 2.54 3.56 -6.72 11.6 15.87 46.17 218.81 8717.74
CMI Cummins Industrials Construction Machinery & Heavy Transportation Equipment 308.1 2.48 7.45 302.41 308.29 322.83 212.8 42224488800 295.9 274.41 NYSE 145713 836420 305.84 300.65 13.96 22.07 2024-10-31T00:00:00.000+0000 137048000 2.48 3.3 2.25 10.7 9.64 31.29 39.12 90.16 123.44 7098.6
CVS CVS Health Health Care Health Care Services 58.23 -0.33 -0.19 58.22 59.1 83.25 52.77 73252175400 58.34 66.82 NYSE 1294726 8817453 58.7 58.42 5.62 10.36 2024-11-06T00:00:00.000+0000 1257980000 -0.35 1.14 -0.99 -4.56 -25.42 -19.13 -31.17 -8.51 -28.46 8589.93
DHR Danaher Corporation Health Care Life Sciences Tools & Services 276.6 1.73 4.7 273.6 277.27 281.7 182.09 199764115800 265.95 250.32 NYSE 678344 2764896 275.44 271.9 5.44 50.85 2024-10-22T00:00:00.000+0000 722213000 1.69 1.32 1.92 11.24 8.97 22.21 -3.76 114.02 417.97 46313.52
DRI Darden Restaurants Consumer Discretionary Restaurants 170.53 7.16 11.39 167.2 173.51 176.84 133.36 20201665920 149.29 156.47 NYSE 1445299 1287261 173.51 159.14 8.53 19.99 2024-09-19T13:30:00.000+0000 118464000 7.08 7.18 13.85 10.45 -2.11 13.83 14.61 41.21 271.76 2828.1
DVA DaVita Health Care Health Care Services 162.04 -0.69 -1.12 161.44 165.59 166.04 71.51 13594736500 146.5 131.33 NYSE 218561 793561 165.26 163.16 9.39 17.26 2024-11-05T00:00:00.000+0000 83900000 -0.8 1.6 6.36 15.41 17.01 58.74 34.94 170.89 116.15 3871.9
DAY Dayforce Industrials Human Resource & Employment Services 59.86 1.15 0.68 59.13 60.0 75.33 47.08 9463866000 55.0 60.85 NYSE 565760 1754660 60.0 59.18 0.3 199.53 2024-10-30T00:00:00.000+0000 158100000 1.19 1.38 7.76 20.11 -11.75 -14.94 -43.58 15.63 91.88 91.88
DECK Deckers Brands Consumer Discretionary Footwear 157.08 -0.1 -0.15 155.18 160.79 184.48 80.67 23948888040 151.58 144.94 NYSE 510921 2055112 159.67 157.23 5.21 30.15 2024-10-24T00:00:00.000+0000 152463000 -0.06 1.96 -2.12 -4.71 3.74 77.4 121.36 582.92 850.64 12780.33
DE Deere & Company Industrials Agricultural & Farm Machinery 407.71 1.66 6.64 403.41 408.59 417.47 340.2 111549456000 373.77 382.04 NYSE 416104 1621382 406.52 401.07 29.32 13.91 2024-11-20T13:30:00.000+0000 273600000 1.62 4.51 9.29 6.83 4.1 2.23 19.97 147.85 387.29 18342.08
DAL Delta Air Lines Industrials Passenger Airlines 47.46 1.16 0.55 47.34 47.8 53.86 30.6 30634812835 42.33 44.31 NYSE 1820108 9261974 47.69 46.92 6.97 6.81 2024-10-10T12:30:00.000+0000 645419000 1.23 5.73 17.36 -4.26 8.58 20.39 16.47 -19.07 22.92 108.4
DVN Devon Energy Energy Oil & Gas Exploration & Production 41.12 1.85 0.74 40.78 41.3 55.09 39.02 25746213000 44.3 46.19 NYSE 2289090 6585001 41.13 40.37 5.53 7.43 2024-11-05T10:59:00.000+0000 626200000 1.8 3.31 -9.06 -10.64 -15.15 -16.12 45.83 58.3 -42.1 663.85
DXCM Dexcom Health Care Health Care Equipment 72.05 3.73 2.59 70.27 72.34 142.0 62.34 28872380350 80.7 113.77 NASDAQ 1395822 5440482 70.88 69.46 1.61 44.75 2024-10-24T00:00:00.000+0000 400727000 3.71 4.45 -7.27 -37.93 -46.31 -23.49 -48.34 85.91 589.38 2350.34
FANG Diamondback Energy Energy Oil & Gas Exploration & Production 181.92 2.13 3.8 179.33 182.5 214.5 143.08 53792622911 193.4 184.12 NASDAQ 359723 1402955 182.4 178.12 19.33 9.41 2024-11-04T10:59:00.000+0000 295694000 1.98 6.08 -7.25 -5.75 -5.7 16.9 129.61 86.63 140.43 937.97
DLR Digital Realty Real Estate Data Center REITs 158.33 0.05 0.08 157.45 160.34 162.58 113.94 51838983630 152.19 144.48 NYSE 407833 1564077 160.0 158.25 3.48 45.5 2024-10-24T00:00:00.000+0000 327411000 0.03 -1.34 6.51 7.04 11.68 24.65 0.63 27.83 151.42 1219.12
DFS Discover Financial Financials Consumer Finance 141.64 4.06 5.53 138.4 141.81 147.61 79.04 35561838080 134.12 122.26 NYSE 547915 1275079 138.87 136.11 11.34 12.49 2024-10-16T00:00:00.000+0000 251072000 4.0 9.01 3.6 10.78 16.75 59.39 17.49 69.04 116.77 392.35
DG Dollar General Consumer Staples Consumer Staples Merchandise Retail 86.27 -0.68 -0.59 86.04 87.76 168.07 77.96 18972111033 111.13 132.11 NYSE 1544964 4019706 87.73 86.86 6.43 13.42 2024-12-05T05:00:00.000+0000 219915000 -0.74 1.83 -29.38 -32.38 -44.02 -25.09 -61.13 -45.02 36.64 279.32
DLTR Dollar Tree Consumer Staples Consumer Staples Merchandise Retail 74.63 -1.37 -1.04 73.72 76.98 151.22 60.82 16044852960 92.45 118.68 NASDAQ 1702339 3970011 76.96 75.67 -4.81 -15.52 2024-11-27T00:00:00.000+0000 214992000 -1.53 7.47 -25.87 -30.74 -41.88 -33.11 -15.02 -33.32 30.7 6275.33
D Dominion Energy Utilities Multi-Utilities 56.99 -0.73 -0.42 56.87 57.42 58.94 39.18 47811076620 54.86 50.22 NYSE 995941 3452198 57.22 57.41 2.4 23.75 2024-11-01T00:00:00.000+0000 838938000 -0.91 -1.01 1.07 14.21 17.27 18.89 -23.74 -29.7 -17.46 418.6
DPZ Domino's Consumer Discretionary Restaurants 412.67 0.89 3.65 412.32 417.43 542.75 330.05 14432390444 429.08 455.35 NYSE 109500 711771 415.37 409.02 16.24 25.41 2024-10-10T12:30:00.000+0000 34973200 0.89 -0.59 -4.66 -21.4 -7.24 7.79 -16.98 67.07 435.94 3230.67
DOV Dover Corporation Industrials Industrial Machinery & Supplies & Components 189.16 1.74 3.23 188.42 190.33 192.31 127.25 26001555280 181.4 171.08 NYSE 242690 942026 189.4 185.93 10.74 17.61 2024-10-22T00:00:00.000+0000 137458000 1.74 0.97 4.11 3.2 8.01 31.59 16.38 91.13 174.66 31265.14
DOW Dow Inc. Materials Commodity Chemicals 52.72 2.09 1.08 52.26 52.88 60.69 47.26 36952555120 52.72 54.94 NYSE 1042555 4258328 52.55 51.64 1.62 32.54 2024-10-24T00:00:00.000+0000 700921000 1.99 4.5 -1.83 -2.84 -7.21 -0.43 -6.25 10.56 5.76 5.76
DHI DR Horton Consumer Discretionary Homebuilding 196.23 1.05 2.04 194.04 199.85 199.85 100.08 63978829200 178.01 154.99 NYSE 655113 2511057 198.57 194.19 14.86 13.21 2024-10-29T12:30:00.000+0000 326040000 1.05 2.42 8.15 39.02 25.72 72.75 122.79 285.75 793.99 11792.73
DTE DTE Energy Utilities Multi-Utilities 123.35 -0.86 -1.07 122.88 123.89 127.59 90.14 25535917000 121.08 112.63 NYSE 144009 1001649 123.78 124.42 6.69 18.44 2024-10-30T00:00:00.000+0000 207020000 -0.96 -1.26 -0.03 10.9 11.57 15.84 8.16 9.83 89.82 376.71
DUK Duke Energy Utilities Electric Utilities 114.34 -1.33 -1.54 114.01 115.54 118.31 83.06 88293576680 111.89 100.99 NYSE 1185890 2904966 115.09 115.88 5.84 19.58 2024-10-31T00:00:00.000+0000 772202000 -1.44 -1.75 1.32 14.1 20.04 21.71 14.62 20.87 53.55 599.82
DD DuPont Materials Specialty Chemicals 83.48 0.77 0.64 83.31 84.16 85.12 61.14 34852482600 80.53 76.03 NYSE 241979 2056906 84.0 82.84 0.78 107.03 2024-10-30T00:00:00.000+0000 417495000 0.73 3.18 4.12 4.48 13.19 12.05 22.84 17.43 9.62 1105.85
EMN Eastman Chemical Company Materials Specialty Chemicals 107.4 0.95 1.01 107.08 108.81 108.81 68.89 12550179700 98.97 94.42 NYSE 183791 856176 108.72 106.38 7.43 14.45 2024-10-24T10:59:00.000+0000 116860000 0.96 6.92 10.04 9.5 15.4 36.45 7.78 48.4 26.64 374.59
ETN Eaton Corporation Industrials Electrical Components & Equipment 323.95 2.96 9.3 319.9 327.77 345.19 191.82 128964495000 300.34 293.18 NYSE 983949 2448052 323.75 314.65 9.1 35.6 2024-10-29T12:30:00.000+0000 398100000 3.0 5.97 9.1 0.26 6.97 49.93 107.09 283.49 388.31 20944.8
EBAY eBay Consumer Discretionary Broadline Retail 63.25 0.12 0.08 63.17 63.98 64.96 37.17 30927294000 57.11 50.38 NASDAQ 1532377 4571004 63.9 63.17 5.14 12.3 2024-11-05T00:00:00.000+0000 489000000 0.11 -0.22 11.57 17.46 22.04 44.98 -13.22 56.53 186.8 7512.03
ECL Ecolab Materials Specialty Chemicals 249.7 0.47 1.17 249.01 253.17 253.58 156.72 71049110146 243.9 225.12 NYSE 174585 1039826 250.87 248.53 5.96 41.9 2024-10-29T00:00:00.000+0000 284538000 0.45 0.19 3.07 2.36 9.81 41.59 14.99 27.04 111.43 11247.27
EIX Edison International Utilities Electric Utilities 84.45 -0.98 -0.84 84.4 85.44 88.77 58.82 32612647650 81.61 73.16 NYSE 385453 1885544 85.01 85.29 2.49 33.92 2024-10-30T10:59:00.000+0000 386177000 -1.16 -0.74 0.49 17.28 21.29 20.1 46.38 16.07 45.57 846.13
EW Edwards Lifesciences Health Care Health Care Equipment 67.89 0.53 0.36 67.23 68.94 96.12 58.93 40896936000 71.36 81.44 NYSE 1037334 6149015 68.85 67.53 2.54 26.73 2024-10-23T10:59:00.000+0000 602400000 0.48 -0.27 -0.59 -23.62 -28.05 -7.07 -42.49 -5.37 291.4 4834.91
EA Electronic Arts Communication Services Interactive Home Entertainment 142.7 1.6 2.25 141.77 143.39 153.51 117.47 37701340000 146.21 137.88 NASDAQ 499893 2048087 142.77 140.45 4.26 33.5 2024-10-29T23:00:00.000+0000 264200000 1.5 -1.83 -4.75 3.42 7.22 17.82 9.59 43.0 288.34 27547.73
ELV Elevance Health Health Care Managed Health Care 537.96 -0.28 -1.5 536.42 544.54 567.26 431.38 124745392560 535.59 515.4 NYSE 159421 955815 541.31 539.46 28.54 18.85 2024-10-16T10:00:00.000+0000 231886000 -0.4 -1.8 -1.12 0.47 4.16 22.45 42.56 110.33 340.26 2527.36
EMR Emerson Electric Industrials Electrical Components & Equipment 105.54 1.79 1.86 105.02 106.25 119.53 83.1 60439894500 107.51 105.65 NYSE 698759 2715706 106.06 103.68 2.95 35.77 2024-11-05T00:00:00.000+0000 572700000 1.75 3.42 1.59 -2.45 -5.21 6.75 11.43 61.87 62.29 5096.55
ENPH Enphase Information Technology Semiconductor Materials & Equipment 121.56 1.52 1.82 120.14 124.4 141.63 73.49 16461898320 112.68 115.39 NASDAQ 1030559 3456790 124.4 119.74 0.92 132.13 2024-10-24T00:00:00.000+0000 135422000 1.31 12.95 1.33 11.73 11.13 -0.64 -20.42 347.29 619.91 1552.66
ETR Entergy Utilities Electric Utilities 126.75 -1.45 -1.86 126.54 128.54 129.66 87.1 27103079250 117.44 107.54 NYSE 516055 1629625 128.18 128.61 8.37 15.14 2024-10-30T00:00:00.000+0000 213831000 -1.54 1.42 6.96 19.13 22.65 28.61 15.63 10.03 64.83 401.49
EOG EOG Resources Energy Oil & Gas Exploration & Production 126.56 1.75 2.18 124.76 126.77 139.67 108.94 71962016000 125.71 123.33 NYSE 1142538 3005747 126.67 124.38 12.95 9.77 2024-10-31T10:59:00.000+0000 568600000 1.7 6.65 -1.36 3.7 1.49 -1.94 76.85 55.01 21.2 4960.0
EPAM EPAM Systems Information Technology IT Consulting & Other Services 197.99 -0.0 -0.01 196.74 200.91 317.5 169.43 11272639846 202.59 241.38 NYSE 140061 642855 200.91 198.0 6.99 28.32 2024-10-31T12:30:00.000+0000 56935400 -0.0 -2.58 -2.13 8.91 -33.02 -24.75 -67.29 6.88 387.54 1314.21
EQT EQT Corporation Energy Oil & Gas Exploration & Production 34.28 2.22 0.74 33.83 34.41 45.23 30.02 20383185246 33.44 36.55 NYSE 1646456 8154036 34.25 33.53 1.53 22.4 2024-10-23T10:59:00.000+0000 594695412 2.21 1.99 1.63 -9.24 2.12 -16.39 82.68 197.74 -32.66 7397.59
EFX Equifax Industrials Research & Consulting Services 303.21 1.9 5.64 302.5 306.86 309.63 159.95 37518611240 284.84 254.99 NYSE 565801 808065 305.3 297.57 4.67 64.93 2024-10-16T20:00:00.000+0000 123736000 1.84 1.28 2.7 26.39 16.62 54.22 15.13 114.4 294.73 19968.54
EQIX Equinix Real Estate Data Center REITs 873.82 1.5 12.88 869.01 879.47 914.93 677.8 82965314625 816.34 803.17 NASDAQ 117658 443323 874.95 860.95 10.93 79.95 2024-10-23T00:00:00.000+0000 94945000 1.55 0.5 5.29 14.5 3.52 15.61 2.83 53.64 302.01 108.16
EQR Equity Residential Real Estate Multi-Family Residential REITs 77.02 -0.08 -0.06 76.53 77.66 78.83 52.57 29199159040 72.2 65.18 NYSE 188896 1719946 77.66 77.08 2.45 31.43 2024-10-29T10:59:00.000+0000 379136000 -0.12 -0.7 7.54 13.47 23.74 24.06 -4.5 -9.96 24.3 438.02
ESS Essex Property Trust Real Estate Multi-Family Residential REITs 310.8 -0.46 -1.44 309.32 316.31 317.73 203.85 19959244410 290.38 257.94 NYSE 43393 364120 314.06 312.24 8.08 38.47 2024-10-24T00:00:00.000+0000 64217900 -0.46 -0.32 8.9 10.97 31.62 39.95 -3.31 -4.93 70.15 1503.74
EL Estée Lauder Companies (The) Consumer Staples Personal Care Products 89.08 1.23 1.08 88.62 90.64 159.75 82.39 31967383981 93.78 125.31 NYSE 710885 3722965 90.27 88.0 1.08 82.49 2024-10-31T12:30:00.000+0000 358841376 1.15 5.6 -4.14 -21.02 -39.11 -41.44 -71.34 -53.86 18.0 931.4
ETSY Etsy Consumer Discretionary Broadline Retail 54.06 0.12 0.06 53.87 55.41 89.58 50.63 6204066880 56.93 66.27 NASDAQ 1196513 3505666 55.0 54.0 2.15 25.15 2024-10-30T10:59:00.000+0000 114752000 0.07 -0.44 -1.53 -7.15 -19.15 -17.8 -75.17 -8.52 80.13 80.13
EG Everest Group Financials Reinsurance 389.95 0.33 1.29 386.64 393.31 417.92 343.76 16874501325 381.13 377.12 NYSE 76336 318095 391.74 388.66 68.01 5.73 2024-10-30T20:00:00.000+0000 43273500 0.36 2.33 2.99 2.58 0.69 0.37 53.99 48.72 138.99 1887.14
EVRG Evergy Utilities Electric Utilities 60.73 -1.33 -0.82 60.67 61.4 62.24 46.92 13965349340 58.26 53.67 NASDAQ 421834 1648722 61.23 61.55 3.2 18.98 2024-11-05T13:30:00.000+0000 229958000 -1.41 0.02 2.97 14.77 16.25 11.94 -5.57 -7.43 72.53 364.62
ES Eversource Utilities Electric Utilities 66.68 -1.2 -0.81 66.47 67.2 69.01 52.03 23830431800 65.16 60.34 NYSE 281123 2121571 67.06 67.49 -0.29 -229.93 2024-11-01T00:00:00.000+0000 357385000 -1.22 -1.35 1.26 14.97 13.38 4.51 -20.03 -19.9 46.69 300.9
EXC Exelon Utilities Electric Utilities 39.0 -1.27 -0.5 38.99 39.45 41.48 33.35 39019500000 37.58 36.68 NASDAQ 1672668 7065001 39.34 39.5 2.42 16.12 2024-10-31T00:00:00.000+0000 1000500000 -1.42 -2.48 3.54 11.45 5.79 -5.19 9.84 14.26 58.68 263.93
EXPE Expedia Group Consumer Discretionary Hotels, Resorts & Cruise Lines 143.3 2.61 3.64 141.62 145.11 160.05 92.48 17863204800 131.23 133.47 NASDAQ 413135 1878417 142.71 139.66 5.55 25.82 2024-10-31T00:00:00.000+0000 124656000 2.57 7.3 5.75 14.16 5.67 36.98 -6.73 6.52 68.21 606.7
EXPD Expeditors International Industrials Air Freight & Logistics 124.98 1.29 1.59 124.04 125.44 131.17 107.03 17638177440 121.81 121.72 NYSE 165596 1177415 125.0 123.39 4.66 26.82 2024-11-05T00:00:00.000+0000 141128000 1.27 2.84 3.02 -1.02 6.19 6.47 3.09 67.53 195.06 72601.89
EXR Extra Space Storage Real Estate Self-Storage REITs 180.34 -0.72 -1.3 179.02 183.49 184.87 101.19 38220335505 168.77 152.02 NYSE 180295 902531 183.49 181.65 3.66 49.27 2024-11-05T21:00:00.000+0000 211929000 -0.72 1.24 6.57 14.14 30.31 41.24 0.1 54.34 250.52 1342.76
XOM ExxonMobil Energy Integrated Oil & Gas 116.82 1.96 2.24 115.19 116.98 123.75 95.77 519011400600 115.66 110.99 NYSE 2914956 14373192 116.16 114.58 8.36 13.97 2024-10-25T00:00:00.000+0000 4442830000 1.96 4.81 -1.43 4.56 3.31 -0.43 117.6 61.52 20.29 7294.3
FFIV F5, Inc. Information Technology Communications Equipment 217.38 1.78 3.81 214.23 217.8 217.8 145.45 12669862872 192.31 182.15 NASDAQ 195424 545965 216.72 213.57 9.29 23.4 2024-10-22T10:59:00.000+0000 58284400 1.76 5.36 10.67 28.03 14.98 34.76 7.7 57.25 74.08 2821.95
FDS FactSet Financials Financial Exchanges & Data 466.42 4.39 19.61 451.8 468.3 488.64 391.84 17742616800 419.64 439.23 NYSE 134426 301852 464.56 446.81 13.27 35.15 2024-09-19T04:00:00.000+0000 38040000 4.29 5.55 12.82 14.12 -3.3 9.31 24.43 63.5 275.53 10395.27
FICO Fair Isaac Information Technology Application Software 1927.74 1.44 27.4 1917.47 1946.8 1946.8 811.99 47265170598 1697.43 1373.68 NYSE 24546 164579 1935.98 1900.33 19.03 101.3 2024-11-06T10:59:00.000+0000 24518500 1.47 3.21 9.96 36.49 56.06 111.91 352.06 500.73 3226.36 140613.09
FAST Fastenal Industrials Trading Companies & Distributors 70.92 0.64 0.45 70.83 71.99 79.04 53.83 40612054320 67.7 67.99 NASDAQ 514603 2774439 71.85 70.47 2.01 35.28 2024-10-10T00:00:00.000+0000 572646000 0.57 1.88 6.49 8.83 -7.01 29.32 33.97 118.73 206.53 112123.08
FRT Federal Realty Real Estate Retail REITs 114.94 -0.51 -0.58 114.26 116.1 118.34 85.59 9616668918 112.47 104.01 NYSE 245400 602095 115.89 115.52 3.41 33.71 2024-10-30T20:00:00.000+0000 83670500 -0.51 -2.11 1.77 13.8 15.32 19.26 -2.54 -15.03 -3.73 3631.66
FDX FedEx Industrials Air Freight & Logistics 303.39 1.75 5.22 301.8 308.0 313.84 224.69 74319324570 293.2 267.34 NYSE 616718 1685641 304.13 298.17 17.2 17.64 2024-09-19T20:00:00.000+0000 244963000 1.72 5.47 5.16 20.11 18.19 21.33 20.94 98.96 91.57 31722.52
FIS Fidelity National Information Services Financials Transaction & Payment Processing Services 84.04 -0.46 -0.39 83.66 85.13 85.63 46.91 45849366640 78.7 71.06 NYSE 848408 3020265 85.07 84.43 1.01 83.21 2024-11-05T00:00:00.000+0000 545566000 -0.48 -0.46 6.15 9.87 20.28 44.3 -31.75 -37.25 46.74 543.38
FITB Fifth Third Bank Financials Diversified Banks 43.46 1.97 0.84 42.8 43.67 43.67 22.49 29413597620 40.85 36.73 NASDAQ 837857 4229969 43.3 42.62 3.14 13.84 2024-10-18T12:30:00.000+0000 676797000 2.02 4.52 5.87 21.05 22.72 61.58 12.82 55.56 107.84 0.0
FSLR First Solar Information Technology Semiconductors 246.28 1.85 4.47 241.44 251.49 306.77 129.22 26363545865 221.77 193.74 NASDAQ 1020128 2287433 251.38 241.81 11.21 21.97 2024-10-29T00:00:00.000+0000 107047000 1.83 1.46 7.81 -5.33 66.95 45.54 157.31 267.11 247.42 895.23
FE FirstEnergy Utilities Electric Utilities 43.06 -0.99 -0.43 43.03 43.39 44.97 32.18 24799201320 42.24 39.04 NYSE 915153 2723552 43.25 43.49 1.56 27.6 2024-10-24T10:59:00.000+0000 575922000 -1.07 -2.35 0.38 12.54 12.34 16.92 17.81 -10.57 24.28 65.48
FI Fiserv Financials Transaction & Payment Processing Services 177.47 1.28 2.24 175.71 177.99 177.99 109.12 102173915750 164.67 151.05 NYSE 971174 2404895 176.88 175.23 5.75 30.86 2024-10-22T00:00:00.000+0000 575725000 1.39 2.1 5.81 18.49 15.13 47.2 65.53 69.35 440.82 64016.35
FMC FMC Corporation Materials Fertilizers & Agricultural Chemicals 64.21 1.12 0.71 63.4 64.78 71.01 49.49 8014949040 61.39 59.53 NYSE 150291 1389811 64.78 63.5 11.7 5.49 2024-10-28T10:59:00.000+0000 124824000 1.1 2.43 -1.53 18.06 4.1 -11.45 -32.08 -28.97 22.22 8789.87
F Ford Motor Company Consumer Discretionary Automobile Manufacturers 11.12 1.23 0.14 11.03 11.31 14.85 9.49 43397406000 11.38 11.98 NYSE 15084770 59180123 11.22 10.98 0.96 11.58 2024-10-24T10:59:00.000+0000 3904400000 1.23 4.07 3.68 -6.91 -9.63 -11.5 -13.3 22.14 -33.24 531.53
FTNT Fortinet Information Technology Systems Software 75.59 1.22 0.91 74.85 76.2 78.08 44.12 57819395720 67.86 64.26 NASDAQ 1117396 5524639 76.08 74.68 1.69 44.73 2024-10-31T10:59:00.000+0000 764908000 1.19 1.21 1.07 30.43 11.48 25.03 27.2 381.95 1331.25 4452.41
FTV Fortive Industrials Industrial Machinery & Supplies & Components 76.89 1.56 1.18 76.1 77.34 87.1 63.05 26937796380 72.35 76.24 NYSE 592927 2299592 77.0 75.71 2.49 30.88 2024-10-23T12:30:00.000+0000 350342000 1.51 4.34 8.92 5.32 -9.96 1.57 7.14 33.52 88.97 88.97
FOXA Fox Corporation (Class A) Communication Services Broadcasting 40.7 0.25 0.1 40.65 40.96 41.58 28.28 18000257213 38.88 33.28 NASDAQ 540759 2570085 40.95 40.6 3.13 13.0 2024-10-31T12:30:00.000+0000 442266762 0.27 4.17 2.54 18.52 36.56 26.86 9.64 27.06 -19.96 -19.96
FOX Fox Corporation (Class B) Communication Services Broadcasting 37.72 0.43 0.16 37.67 37.93 38.52 25.82 18059126885 36.14 30.82 NASDAQ 161737 897195 37.8 37.56 3.13 12.05 2024-10-31T00:00:00.000+0000 478623598 0.4 4.0 2.25 18.18 39.15 28.22 9.21 17.95 10.49 20.48
BEN Franklin Templeton Financials Asset Management & Custody Banks 20.8 2.04 0.42 20.52 20.86 30.32 18.95 10880973390 21.6 24.85 NYSE 1066801 4430095 20.71 20.39 1.61 12.92 2024-10-29T12:30:00.000+0000 522998000 2.06 4.99 -8.45 -7.92 -23.1 -20.66 -30.1 -29.6 -62.71 32822.01
FCX Freeport-McMoRan Materials Copper 45.52 3.64 1.6 45.09 45.84 55.24 32.83 65405867200 43.96 44.7 NYSE 5085889 11111320 45.7 43.92 1.33 34.23 2024-10-17T00:00:00.000+0000 1436860000 3.72 8.1 2.95 -7.71 2.76 17.35 46.15 335.93 33.75 271.88
GRMN Garmin Consumer Discretionary Consumer Electronics 172.3 1.43 2.44 170.81 172.58 184.42 99.61 33119433270 173.94 150.77 NYSE 160843 772392 172.14 169.87 7.14 24.13 2024-10-30T00:00:00.000+0000 192214000 1.42 -0.55 -2.07 7.7 17.61 61.87 3.17 101.51 230.66 1622.75
IT Gartner Information Technology IT Consulting & Other Services 513.22 1.33 6.74 510.72 517.48 517.48 323.61 39548861888 479.71 458.71 NYSE 34722 341061 517.48 506.49 10.51 48.83 2024-11-01T12:30:00.000+0000 77059500 1.33 1.42 5.82 13.93 7.59 44.69 64.61 266.25 586.77 15844.85
GE GE Aerospace Industrials Aerospace & Defense 185.14 0.87 1.59 184.28 187.99 187.99 84.22 200749153400 167.47 142.81 NYSE 1259999 5305147 187.65 183.55 3.7 50.04 2024-10-22T00:00:00.000+0000 1084310000 0.83 9.25 8.28 12.17 33.79 99.7 197.94 294.63 47.11 4861.96
GEHC GE HealthCare Health Care Health Care Equipment 90.04 1.71 1.51 88.77 90.62 94.5 62.35 41117869890 83.53 81.61 NASDAQ 779705 2651023 89.67 88.53 3.46 26.02 2024-10-29T12:00:00.000+0000 456662260 1.76 4.02 5.26 13.41 -0.76 36.25 50.15 50.15 50.15 50.15
GEV GE Vernova Industrials Heavy Electrical Equipment 240.84 2.19 5.17 238.11 243.95 243.95 119.0 66183320905 184.95 170.29 NYSE 786444 2919712 243.3 235.67 3.96 60.82 2024-10-23T13:30:00.000+0000 274802030 1.82 8.75 29.42 35.43 82.82 82.82 82.82 82.82 82.82 82.82
GEN Gen Digital Information Technology Systems Software 26.93 1.32 0.35 26.66 27.07 27.07 16.38 16576088250 25.57 23.37 NASDAQ 1007333 3589834 26.91 26.58 0.96 28.05 2024-11-05T00:00:00.000+0000 615525000 1.39 2.01 5.77 13.43 25.88 41.84 6.82 12.39 10.5 3649.57
GNRC Generac Industrials Electrical Components & Equipment 144.46 0.92 1.32 142.25 147.58 169.57 79.86 8689659042 149.31 133.44 NYSE 428532 831333 147.58 143.14 3.88 37.23 2024-10-30T00:00:00.000+0000 60152700 0.75 1.34 -7.01 4.82 27.3 31.2 -65.76 80.32 240.38 1604.61
GD General Dynamics Industrials Aerospace & Defense 304.86 0.82 2.48 302.52 306.46 309.97 214.53 83767447190 293.57 281.07 NYSE 191560 1110714 304.84 302.38 12.82 23.78 2024-10-23T12:30:00.000+0000 274778000 0.73 1.16 3.04 1.65 8.9 36.67 57.46 61.9 135.29 40680.31
GIS General Mills Consumer Staples Packaged Foods & Meats 74.4 -0.81 -0.61 73.88 74.74 75.9 60.33 41412528000 69.26 67.24 NYSE 1116117 3862615 74.62 75.01 4.2 17.71 2024-12-18T00:00:00.000+0000 556620000 -0.81 1.85 6.56 11.56 8.41 12.93 26.64 36.79 45.09 8249.51
GM General Motors Consumer Discretionary Automobile Manufacturers 49.5 1.72 0.84 48.83 49.86 50.5 26.3 55628420400 46.2 42.46 NYSE 3414948 14033646 49.49 48.66 8.9 5.56 2024-10-22T00:00:00.000+0000 1123920000 1.75 6.91 8.19 3.64 19.27 45.79 0.28 31.05 45.88 44.81
GPC Genuine Parts Company Consumer Discretionary Distributors 138.8 0.51 0.71 138.2 140.0 164.45 126.35 19337338400 139.49 144.05 NYSE 88844 946415 139.61 138.09 8.64 16.06 2024-10-17T00:00:00.000+0000 139318000 0.36 1.12 -0.06 -2.0 -10.63 -6.7 14.98 42.85 55.32 5797.45
GILD Gilead Sciences Health Care Biotechnology 83.99 0.12 0.1 83.57 84.64 87.87 62.07 104565091613 76.19 73.53 NASDAQ 2196654 7032698 84.39 83.89 0.82 102.43 2024-11-07T00:00:00.000+0000 1244990000 0.04 2.4 12.72 22.53 14.32 10.76 18.26 27.23 -20.8 13161.48
GPN Global Payments Financials Transaction & Payment Processing Services 113.08 1.64 1.82 111.47 113.49 141.78 91.6 28771735960 104.6 116.51 NYSE 290313 1944574 113.49 111.26 5.45 20.75 2024-10-29T12:30:00.000+0000 254437000 1.52 3.11 2.78 19.69 -13.98 -8.12 -29.46 -30.57 217.99 2912.03
GL Globe Life Financials Life & Health Insurance 107.69 0.98 1.04 105.99 108.7 132.0 38.95 9672694262 95.73 102.08 NYSE 176211 958238 107.65 106.65 11.06 9.74 2024-10-23T10:59:00.000+0000 89819800 0.94 4.52 9.69 30.37 -8.73 -3.23 22.55 14.13 100.99 13300.8
GDDY GoDaddy Information Technology Internet Services & Infrastructure 159.09 3.12 4.81 157.54 159.46 167.65 71.15 22427394570 153.19 128.63 NYSE 336657 1810222 158.0 154.28 12.0 13.26 2024-10-31T10:59:00.000+0000 140973000 3.1 4.31 -2.98 15.34 33.45 112.08 124.6 137.08 695.3 695.3
GS Goldman Sachs Financials Investment Banking & Brokerage 501.9 3.58 17.32 493.46 505.54 517.26 289.36 158501599000 490.48 429.92 NYSE 958242 2198953 494.74 484.58 31.16 16.11 2024-10-15T00:00:00.000+0000 315800000 3.63 5.5 -0.5 9.63 29.21 46.88 32.8 133.32 169.69 613.51
HAL Halliburton Energy Oil & Gas Equipment & Services 29.84 2.54 0.74 29.5 30.03 43.85 27.53 26343617360 31.69 35.08 NYSE 1814331 9077100 29.86 29.1 3.01 9.91 2024-11-07T00:00:00.000+0000 882829000 2.53 6.48 -6.33 -10.49 -22.45 -27.99 52.22 42.61 -55.14 2160.23
HIG Hartford (The) Financials Property & Casualty Insurance 115.84 -0.74 -0.86 115.5 117.52 117.84 68.82 33942741760 109.72 97.94 NYSE 221595 1453593 117.52 116.7 9.5 12.19 2024-10-24T00:00:00.000+0000 293014000 -0.79 0.16 4.13 11.66 15.32 56.95 69.05 90.93 206.3 365.35
HAS Hasbro Consumer Discretionary Leisure Products 70.97 -0.27 -0.19 70.86 72.25 72.25 42.66 9893714790 64.78 57.12 NASDAQ 335245 1421885 72.25 71.16 -7.47 -9.5 2024-10-24T00:00:00.000+0000 139407000 -0.35 4.63 6.9 16.97 30.45 6.99 -25.83 -41.36 31.02 31573.22
HCA HCA Healthcare Health Care Health Care Facilities 400.8 0.23 0.91 397.81 403.0 404.9 215.96 103436059200 365.65 322.98 NYSE 210326 1257458 402.85 399.89 21.31 18.81 2024-10-22T00:00:00.000+0000 258074000 0.22 2.51 7.09 18.44 21.27 57.6 57.14 216.01 445.4 1191.94
DOC Healthpeak Properties Real Estate Health Care REITs 22.06 -0.28 -0.06 21.94 22.42 22.79 15.24 15425030807 21.64 19.48 NYSE 1360421 4825390 22.34 22.12 0.48 45.95 2024-10-29T12:00:00.000+0000 699291000 -0.2 -2.02 1.73 13.91 26.14 73.41 20.96 26.87 58.93 73.96
HSIC Henry Schein Health Care Health Care Distributors 72.9 0.61 0.44 72.75 73.66 82.63 60.01 9237646740 69.49 71.69 NASDAQ 531175 1796461 73.25 72.46 2.71 26.9 2024-11-11T13:30:00.000+0000 126708000 0.6 6.31 4.4 9.53 -2.0 -1.31 -4.05 15.43 58.81 1534.13
HSY Hershey Company (The) Consumer Staples Packaged Foods & Meats 196.27 -0.69 -1.36 195.99 198.34 211.92 178.82 39703077732 195.85 192.79 NYSE 347634 1493028 197.54 197.63 9.03 21.74 2024-10-24T00:00:00.000+0000 202288061 -0.74 -1.05 -0.51 7.78 -3.0 -6.17 13.11 27.83 108.99 18761.54
HES Hess Corporation Energy Integrated Oil & Gas 134.34 2.25 2.96 132.42 134.46 167.75 123.79 41393709675 138.92 145.92 NYSE 297459 1690161 133.76 131.39 8.59 15.64 2024-10-23T00:00:00.000+0000 308115000 2.24 4.78 -2.79 -8.71 -11.62 -15.54 98.71 104.83 37.76 1467.44
HPE Hewlett Packard Enterprise Information Technology Technology Hardware, Storage & Peripherals 18.82 3.55 0.64 18.64 18.93 22.82 14.46 24434476050 18.82 17.76 NYSE 5143113 15979093 18.67 18.17 1.41 13.34 2024-11-26T00:00:00.000+0000 1298670000 3.44 11.08 -0.45 -12.5 12.01 10.11 41.53 26.57 95.37 95.37
HLT Hilton Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 224.74 1.7 3.76 223.16 225.5 229.03 146.0 55382003980 214.68 202.46 NYSE 438550 1660474 225.03 220.98 4.73 47.51 2024-10-23T00:00:00.000+0000 246427000 1.66 3.66 4.7 3.14 7.94 47.64 74.37 134.54 342.38 409.27
HOLX Hologic Health Care Health Care Equipment 82.06 0.42 0.34 81.87 82.34 84.67 64.02 19061401680 80.52 75.7 NASDAQ 220577 1546880 82.09 81.72 2.93 28.01 2024-11-07T00:00:00.000+0000 232272000 0.42 2.17 0.87 13.64 7.54 13.94 6.95 64.12 239.93 3332.58
HD Home Depot (The) Consumer Discretionary Home Improvement Retail 388.69 1.22 4.68 387.17 391.52 396.87 274.26 386083056170 363.13 353.74 NYSE 1183125 3348917 390.84 384.01 14.86 26.16 2024-11-12T00:00:00.000+0000 993293000 1.11 3.39 6.95 9.86 2.34 23.42 17.23 70.21 320.5 1105572.3
HON Honeywell Industrials Industrial Conglomerates 202.72 0.54 1.08 202.2 204.61 220.79 174.88 131701889824 205.09 202.42 NASDAQ 611634 2711755 204.16 201.64 8.76 23.14 2024-10-24T00:00:00.000+0000 649671000 0.53 -0.86 1.84 -5.34 1.84 3.77 -6.04 21.55 120.65 2339.35
HRL Hormel Foods Consumer Staples Packaged Foods & Meats 31.98 -1.28 -0.42 31.96 32.51 39.58 28.51 17539422540 31.96 32.39 NYSE 328891 2214674 32.42 32.4 1.43 22.37 2024-11-27T13:30:00.000+0000 548364000 -1.33 0.95 -2.17 4.89 -7.28 -16.81 -23.33 -25.58 26.56 27180.48
HST Host Hotels & Resorts Real Estate Hotel & Resort REITs 18.46 3.27 0.58 18.11 18.48 21.31 14.92 12970554600 17.18 18.74 NASDAQ 2044609 7802034 18.26 17.88 1.06 17.42 2024-10-30T00:00:00.000+0000 702440000 3.33 7.04 9.77 2.3 -10.79 13.2 14.25 6.98 -15.25 539.27
HWM Howmet Aerospace Industrials Aerospace & Defense 96.43 1.85 1.75 95.46 97.09 98.15 42.94 39357615210 90.26 72.82 NYSE 404631 2870617 96.94 94.68 2.25 42.86 2024-10-31T12:30:00.000+0000 408147000 1.82 3.1 0.03 21.24 43.52 104.58 211.57 255.2 179.98 2759.64
HPQ HP Inc. Information Technology Technology Hardware, Storage & Peripherals 34.95 1.22 0.42 34.92 35.22 39.52 25.22 33681944100 35.21 31.82 NYSE 1986262 7229333 35.1 34.53 2.85 12.26 2024-11-19T00:00:00.000+0000 963718000 1.19 5.24 0.98 -3.59 17.17 26.73 28.27 86.35 109.22 28036.58
HUBB Hubbell Incorporated Industrials Industrial Machinery & Supplies & Components 418.59 2.13 8.73 411.37 421.52 429.61 248.37 22470287931 379.99 374.47 NYSE 129320 482385 419.0 409.86 13.53 30.94 2024-10-29T00:00:00.000+0000 53680900 2.22 4.03 11.5 10.23 5.6 33.26 128.17 218.81 232.26 24399.71
HUM Humana Health Care Managed Health Care 316.14 0.27 0.85 315.52 319.05 530.54 298.61 38063888280 360.99 370.37 NYSE 294166 1280336 316.23 315.29 14.19 22.28 2024-10-30T00:00:00.000+0000 120402000 0.32 -2.7 -10.46 -11.51 -10.04 -33.24 -21.73 13.61 134.45 26479.41
HBAN Huntington Bancshares Financials Regional Banks 14.88 2.23 0.32 14.72 15.0 15.25 9.25 21619420550 14.27 13.38 NASDAQ 6418687 16185787 14.85 14.56 1.06 14.04 2024-10-17T12:30:00.000+0000 1452430000 2.3 4.6 6.16 18.97 14.57 40.91 3.29 2.93 47.76 1305.15
HII Huntington Ingalls Industries Industrials Aerospace & Defense 270.69 0.62 1.67 268.81 272.37 299.5 199.11 10615162488 267.2 265.2 NYSE 82992 291442 272.0 269.02 18.82 14.38 2024-10-31T00:00:00.000+0000 39215200 0.62 4.49 -0.08 9.43 -6.88 29.57 39.8 23.91 155.66 622.03
IBM IBM Information Technology IT Consulting & Other Services 210.79 -1.93 -4.15 210.79 218.39 218.84 135.87 194168786920 194.62 180.54 NYSE 2034979 3632192 218.01 214.94 9.06 23.27 2024-10-23T20:00:00.000+0000 921148000 -2.05 -0.91 8.12 21.06 8.9 43.69 64.11 54.17 13.62 2788.07
IEX IDEX Corporation Industrials Industrial Machinery & Supplies & Components 208.74 1.53 3.14 206.86 209.62 246.36 183.77 15802327716 200.65 214.75 NYSE 91915 521100 208.93 205.6 7.66 27.25 2024-10-23T10:59:00.000+0000 75703400 1.38 4.87 4.65 2.6 -13.16 -1.17 -2.92 25.07 176.02 7112.8
IDXX Idexx Laboratories Health Care Health Care Equipment 520.43 1.79 9.13 519.03 530.6 583.39 372.5 42834459537 483.02 513.89 NASDAQ 81259 499161 523.81 511.3 10.07 51.68 2024-10-30T12:30:00.000+0000 82305900 1.72 4.57 4.65 4.86 -2.68 13.71 -21.17 89.96 790.7 54916.7
ITW Illinois Tool Works Industrials Industrial Machinery & Supplies & Components 256.34 1.33 3.37 254.96 257.06 271.15 217.5 76107346000 245.37 250.89 NYSE 135844 980088 256.54 252.97 10.19 25.16 2024-10-22T12:00:00.000+0000 296900000 1.33 3.01 5.64 5.35 -3.75 7.92 18.97 64.46 189.26 27242.93
INCY Incyte Health Care Biotechnology 66.03 1.31 0.86 65.27 66.34 70.36 50.27 12716282950 64.13 59.94 NASDAQ 290026 2310623 66.22 65.17 0.41 161.04 2024-10-29T11:00:00.000+0000 192598000 1.35 4.23 4.41 5.92 13.24 8.99 -12.99 -15.45 33.92 3422.67
IR Ingersoll Rand Industrials Industrial Machinery & Supplies & Components 95.92 2.33 2.18 94.88 96.71 101.3 59.2 38702185280 92.48 88.37 NYSE 418561 2369601 96.0 93.74 2.02 47.49 2024-10-31T20:00:00.000+0000 403484000 2.39 6.31 5.53 3.0 4.83 44.92 81.13 219.61 8.54 8.54
PODD Insulet Corporation Health Care Health Care Equipment 233.96 -0.91 -2.15 232.02 239.44 243.98 125.82 16403871803 201.4 190.46 NASDAQ 187161 748847 239.43 236.11 5.52 42.38 2024-10-31T00:00:00.000+0000 70115500 -0.87 1.57 19.47 17.44 37.19 39.84 -19.02 53.39 531.06 1366.54
INTC Intel Information Technology Semiconductors 21.36 2.86 0.6 21.03 21.48 51.28 18.51 91356740000 24.43 35.56 NASDAQ 35795531 73326363 21.28 20.77 0.24 89.02 2024-10-24T20:00:00.000+0000 4276000000 2.66 9.4 -0.92 -30.36 -49.29 -41.32 -59.75 -58.65 -38.76 52771.06
ICE Intercontinental Exchange Financials Financial Exchanges & Data 159.07 -1.33 -2.15 158.2 162.39 163.71 104.49 91328767940 155.02 137.88 NYSE 1359841 2754595 162.18 161.22 4.04 39.37 2024-10-31T12:30:00.000+0000 574142000 -1.43 -1.49 1.04 15.9 17.28 37.62 36.02 69.9 289.87 1924.33
IFF International Flavors & Fragrances Materials Specialty Chemicals 103.62 0.16 0.16 102.62 104.44 105.3 62.28 26492433782 99.46 88.98 NYSE 172701 1274587 104.44 103.46 -9.22 -11.24 2024-11-04T10:59:00.000+0000 255659000 0.0 -0.29 4.6 7.58 24.58 52.48 -23.35 -15.79 2.71 1451.12
IP International Paper Materials Paper & Plastic Packaging Products & Materials 50.32 1.57 0.78 49.9 50.68 50.68 31.77 17480111280 46.64 40.49 NYSE 668964 5352385 50.38 49.54 1.31 38.41 2024-10-31T00:00:00.000+0000 347379000 1.32 3.9 5.39 7.83 29.47 47.2 -5.13 30.04 8.34 498.99
IPG Interpublic Group of Companies (The) Communication Services Advertising 31.28 0.64 0.2 31.14 31.72 35.17 27.2 11748486480 30.85 31.36 NYSE 1018543 4196649 31.72 31.08 2.7 11.59 2024-10-18T00:00:00.000+0000 375591000 0.66 2.07 -0.24 6.74 -2.96 3.28 -13.63 46.74 66.32 8572.69
INTU Intuit Information Technology Application Software 655.66 3.57 22.59 646.06 658.57 676.62 473.56 183776252720 636.31 629.07 NASDAQ 440520 1313417 651.06 633.07 10.45 62.74 2024-11-26T00:00:00.000+0000 280292000 3.54 1.96 -1.18 6.39 3.3 23.86 18.23 142.75 655.85 24634.72
ISRG Intuitive Surgical Health Care Health Care Equipment 488.48 1.32 6.38 487.49 492.74 496.18 254.85 173581545150 465.28 402.7 NASDAQ 317732 1502236 492.0 482.09 5.83 83.79 2024-10-17T00:00:00.000+0000 355354000 1.31 -0.39 1.29 12.91 25.06 62.99 44.49 176.74 836.15 23958.53
IVZ Invesco Financials Asset Management & Custody Banks 17.2 2.69 0.45 16.97 17.27 18.28 12.48 7740550400 16.43 15.98 NYSE 770407 3721707 17.17 16.75 -0.74 -23.24 2024-10-22T12:30:00.000+0000 450032000 2.66 7.74 1.51 15.02 11.58 12.53 -28.26 0.85 -58.05 152.87
INVH Invitation Homes Real Estate Single-Family Residential REITs 35.97 0.29 0.1 35.89 36.31 37.8 28.49 22031943210 35.77 34.69 NYSE 393349 3460939 36.13 35.86 0.78 46.11 2024-10-23T10:59:00.000+0000 612594000 0.33 -1.56 0.98 1.1 3.72 5.64 -9.76 24.2 79.9 79.9
IQV IQVIA Health Care Life Sciences Tools & Services 245.18 1.03 2.51 243.65 247.45 261.73 167.42 44696314000 238.95 231.15 NYSE 319136 1202868 247.45 242.67 7.69 31.88 2024-10-30T12:30:00.000+0000 182300000 1.05 2.62 0.87 14.49 -3.52 17.4 -3.14 59.32 327.81 482.33
IRM Iron Mountain Real Estate Other Specialized REITs 115.24 -1.04 -1.21 115.19 117.99 118.47 56.51 33804040640 107.13 83.88 NYSE 373985 2004334 117.99 116.45 0.78 147.74 2024-10-31T00:00:00.000+0000 293336000 -0.93 -1.41 5.23 29.88 44.34 82.98 159.96 258.85 223.62 3824.15
JBHT J.B. Hunt Industrials Cargo Ground Transportation 175.16 3.43 5.81 172.8 175.94 219.51 153.12 17864042920 168.57 180.84 NASDAQ 230607 911920 173.0 169.35 5.81 30.15 2024-10-15T00:00:00.000+0000 101987000 3.44 2.87 -0.09 12.75 -8.2 -8.97 3.6 54.89 135.39 11275.32
JBL Jabil Information Technology Electronic Manufacturing Services 110.39 2.36 2.54 109.56 111.27 156.94 95.85 12523193550 107.26 121.65 NYSE 237439 1606523 111.23 107.85 11.02 10.02 2024-09-26T12:30:00.000+0000 113445000 2.28 5.33 2.65 -1.32 -12.28 3.0 86.71 254.01 416.92 12072.14
JKHY Jack Henry & Associates Financials Transaction & Payment Processing Services 174.08 -0.07 -0.13 174.04 176.14 178.37 136.57 12691876864 169.08 167.83 NASDAQ 93144 442923 176.14 174.21 5.23 33.28 2024-11-05T10:59:00.000+0000 72908300 -0.07 -1.08 6.09 4.94 1.77 14.01 2.76 17.73 202.59 46318.86
J Jacobs Solutions Industrials Construction & Engineering 148.95 2.34 3.41 145.84 148.97 154.5 120.71 18506739600 145.62 141.27 NYSE 271381 687504 147.25 145.54 5.08 29.32 2024-11-19T05:00:00.000+0000 124248000 2.31 4.13 0.58 5.46 -0.58 12.54 16.44 61.43 183.52 36186.43
JNJ Johnson & Johnson Health Care Pharmaceuticals 164.57 -0.95 -1.58 164.42 166.33 168.85 143.13 396151542908 160.39 155.48 NYSE 1246701 6805238 166.23 166.15 6.61 24.9 2024-10-15T00:00:00.000+0000 2407240000 -1.02 -0.17 3.03 11.29 5.28 1.39 0.4 26.4 52.29 73523.38
JCI Johnson Controls Industrials Building Products 74.3 2.1 1.53 73.82 74.89 75.36 47.9 49633440200 69.68 63.91 NYSE 986618 4473617 74.57 72.77 2.38 31.22 2024-11-07T12:00:00.000+0000 668014000 2.18 4.0 5.43 9.05 16.62 29.86 2.24 68.88 76.71 19905.38
JPM JPMorgan Chase Financials Diversified Banks 210.79 1.57 3.26 207.34 211.34 225.48 135.19 599731276400 211.08 191.93 NYSE 4409345 9114355 209.78 207.53 17.93 11.76 2024-10-11T00:00:00.000+0000 2845160000 1.54 1.87 -2.2 6.07 8.74 41.49 37.76 76.51 244.82 2104.18
JNPR Juniper Networks Information Technology Communications Equipment 38.99 0.04 0.02 38.99 39.13 39.13 24.87 12835711185 38.22 35.9 NYSE 2049033 2631571 39.08 38.98 0.71 54.92 2024-10-24T10:59:00.000+0000 329163000 0.08 1.38 0.05 10.1 6.27 36.97 41.6 63.43 72.38 136.71
K Kellanova Consumer Staples Packaged Foods & Meats 80.56 -0.11 -0.09 80.55 80.72 80.97 47.63 27709230188 71.42 60.35 NYSE 565096 3851534 80.64 80.65 2.51 32.1 2024-10-31T00:00:00.000+0000 343947000 -0.11 0.36 0.37 39.57 45.94 42.41 35.44 34.69 37.01 3174.8
KVUE Kenvue Consumer Staples Personal Care Products 22.94 -1.08 -0.25 22.92 23.43 23.55 17.67 43935089256 20.64 20.09 NYSE 3835024 17336947 23.34 23.19 0.57 40.25 2024-10-24T12:30:00.000+0000 1915167400 -1.03 -0.91 6.05 21.82 13.61 8.97 -14.68 -14.68 -14.68 -14.68
KDP Keurig Dr Pepper Consumer Staples Soft Drinks & Non-alcoholic Beverages 37.44 -0.17 -0.06 37.37 37.7 37.84 27.66 50765229150 35.08 32.84 NASDAQ 2050285 7559174 37.65 37.5 1.56 24.0 2024-10-24T12:30:00.000+0000 1356090000 -0.21 0.73 5.05 9.38 27.67 12.0 9.03 35.53 262.25 758.26
KEY KeyCorp Financials Regional Banks 17.17 3.5 0.58 16.87 17.32 17.32 9.5 16194675320 15.92 14.77 NYSE 5654132 14975453 16.98 16.59 0.76 22.59 2024-10-17T12:30:00.000+0000 943196000 3.53 5.76 2.84 25.92 18.53 52.94 -14.38 -4.85 23.03 910.29
KEYS Keysight Information Technology Electronic Equipment & Instruments 154.66 2.96 4.45 153.6 155.19 162.51 118.57 26840160380 140.98 147.47 NYSE 193701 1239249 154.2 150.21 5.21 29.69 2024-11-18T10:59:00.000+0000 173543000 2.94 3.89 11.64 14.16 3.37 16.29 -11.07 54.61 447.35 447.35
KMB Kimberly-Clark Consumer Staples Household Products 140.42 -0.51 -0.72 140.25 141.51 149.31 116.32 47294017680 142.25 131.35 NYSE 464591 2066974 140.85 141.14 6.76 20.77 2024-10-22T00:00:00.000+0000 336804000 -0.56 -1.01 -2.17 0.16 12.23 12.84 4.34 4.64 36.94 4076.93
KIM Kimco Realty Real Estate Retail REITs 23.22 -1.36 -0.32 23.2 23.74 24.25 16.34 15652880640 22.22 20.23 NYSE 1139699 3967523 23.71 23.54 0.54 43.0 2024-10-31T00:00:00.000+0000 674112000 -1.27 -1.9 4.22 23.03 21.68 25.69 8.65 14.94 3.66 423.42
KMI Kinder Morgan Energy Oil & Gas Storage & Transportation 21.63 0.09 0.02 21.58 21.84 21.86 15.89 48078515100 21.07 18.96 NYSE 3194263 14277771 21.8 21.61 1.09 19.84 2024-10-16T20:00:00.000+0000 2222770000 0.09 2.95 1.26 9.24 20.64 27.76 37.95 4.54 -43.03 -30.34
KKR KKR Financials Asset Management & Custody Banks 133.12 3.0 3.88 130.88 133.84 133.84 53.72 118140450000 117.64 100.7 NYSE 1055445 5998612 132.72 129.25 4.22 31.55 2024-11-06T00:00:00.000+0000 887440000 2.99 10.05 10.76 20.96 39.01 109.86 113.15 361.56 490.31 472.54
KLAC KLA Corporation Information Technology Semiconductor Materials & Equipment 771.43 5.52 40.39 755.19 773.78 896.32 440.15 103699477750 778.03 705.27 NASDAQ 229851 981392 759.32 731.04 20.27 38.06 2024-10-23T10:59:00.000+0000 134425000 5.28 3.82 -6.18 -7.22 13.02 68.31 116.71 389.58 852.98 66255.17
KHC Kraft Heinz Consumer Staples Packaged Foods & Meats 35.04 -0.27 -0.1 34.94 35.25 38.96 30.68 42372208600 34.62 35.57 NASDAQ 2143080 7547385 35.11 35.14 1.56 22.46 2024-10-30T12:30:00.000+0000 1209080000 -0.51 -0.96 -1.13 7.11 -0.88 3.01 -3.45 24.19 -52.08 -52.08
KR Kroger Consumer Staples Food Retail 55.1 0.89 0.48 54.56 55.37 58.34 42.1 39774293055 53.55 51.39 NYSE 1432986 4921214 54.65 54.62 3.82 14.43 2024-11-28T13:30:00.000+0000 721791000 0.86 -0.31 4.42 9.57 -2.46 19.53 36.33 113.36 111.23 5825.63
LHX L3Harris Industrials Aerospace & Defense 229.1 -0.26 -0.6 228.97 231.71 245.6 160.25 43462364025 231.12 217.09 NYSE 100395 810631 231.28 229.71 6.25 36.66 2024-10-24T00:00:00.000+0000 189705000 -0.34 0.22 -0.67 2.16 8.29 29.98 3.11 6.95 227.67 6497.69
LH LabCorp Health Care Health Care Services 224.94 -1.0 -2.28 224.94 229.06 238.47 191.97 18886704702 221.46 214.83 NYSE 89628 565214 228.59 227.22 5.39 41.73 2024-10-24T12:00:00.000+0000 83963300 -1.0 2.04 -0.54 8.47 6.62 9.9 -10.91 53.02 146.75 974.21
LRCX Lam Research Information Technology Semiconductor Materials & Equipment 794.12 5.06 38.26 783.11 796.89 1130.0 574.42 103137778500 853.89 891.5 NASDAQ 522763 1224000 795.8 755.87 28.97 27.41 2024-10-16T20:00:00.000+0000 129876000 4.87 4.88 -10.05 -25.31 -14.86 26.8 34.38 234.67 943.72 35607.43
LW Lamb Weston Consumer Staples Packaged Foods & Meats 65.93 0.24 0.16 65.61 66.98 111.88 52.99 9472229030 64.28 87.54 NYSE 734017 3152636 66.85 65.77 4.98 13.24 2024-10-01T20:00:00.000+0000 143671000 0.09 2.68 4.61 -20.2 -36.57 -32.3 7.01 -10.59 93.62 93.62
LVS Las Vegas Sands Consumer Discretionary Casinos & Gaming 42.28 3.65 1.49 41.71 42.57 55.66 36.62 31136344960 40.09 46.44 NYSE 1828972 6465674 41.81 40.79 2.13 19.85 2024-10-16T10:59:00.000+0000 736432000 3.6 7.29 3.45 -5.27 -16.78 -13.1 12.13 -26.61 -32.2 -9.24
LDOS Leidos Industrials Diversified Support Services 154.61 0.53 0.82 153.5 155.04 159.1 89.22 20828131540 150.78 133.29 NYSE 116298 848723 154.5 153.79 3.19 48.47 2024-10-29T00:00:00.000+0000 134714000 0.54 0.4 2.98 5.9 20.91 65.03 67.65 76.97 331.54 209.61
LEN Lennar Consumer Discretionary Homebuilding 191.03 1.38 2.6 188.02 193.8 193.8 102.9 51929272168 174.62 159.18 NYSE 472627 2052550 192.0 188.43 14.68 13.01 2024-09-19T20:00:00.000+0000 271838309 1.39 4.14 8.88 27.95 19.68 62.89 94.35 255.18 365.63 34021.45
LLY Lilly (Eli) Health Care Pharmaceuticals 905.48 0.06 0.51 904.74 913.82 972.53 516.57 860591734480 895.56 778.51 NYSE 763942 3176820 912.85 904.97 8.16 110.97 2024-10-30T12:30:00.000+0000 950426000 -0.1 -3.51 -1.92 2.04 16.99 57.24 290.3 690.63 1258.91 32073.67
LIN Linde plc Materials Industrial Gases 471.64 0.99 4.61 469.58 472.8 479.79 361.02 225209514920 455.9 438.47 NASDAQ 294177 1521644 472.8 467.03 13.12 35.95 2024-10-24T00:00:00.000+0000 477503000 0.95 1.28 2.81 6.52 1.02 20.96 56.01 142.73 253.12 5838.04
LYV Live Nation Entertainment Communication Services Movies & Entertainment 104.93 2.07 2.13 103.97 105.42 107.24 76.48 24167372670 95.29 94.23 NYSE 538065 1797276 105.33 102.8 1.1 95.39 2024-10-31T00:00:00.000+0000 230319000 1.84 7.36 8.46 13.45 0.65 26.44 20.7 54.67 327.68 864.93
LKQ LKQ Corporation Consumer Discretionary Distributors 40.98 0.52 0.21 40.73 41.67 53.68 35.57 10788230839 41.34 45.45 NASDAQ 514928 1865923 41.42 40.77 2.75 14.9 2024-10-24T13:30:00.000+0000 263255999 0.43 2.18 -0.43 -1.31 -20.77 -19.03 -17.88 28.39 49.82 2077.93
LMT Lockheed Martin Industrials Aerospace & Defense 563.3 -0.39 -2.19 562.16 567.16 578.73 393.77 134267061400 539.21 472.81 NYSE 183405 1031582 566.47 565.49 27.56 20.44 2024-10-15T12:30:00.000+0000 238358000 -0.47 -0.73 0.8 20.69 28.74 32.34 66.3 43.06 211.41 58616.09
L Loews Corporation Financials Multi-line Insurance 79.16 -0.05 -0.04 78.8 79.89 83.54 61.43 17377777933 78.88 75.3 NYSE 94360 635660 79.75 79.2 6.82 11.61 2024-10-28T12:30:00.000+0000 219517000 -0.15 0.91 -0.36 3.45 2.16 21.52 51.33 54.92 84.39 39963.32
LOW Lowe's Consumer Discretionary Home Improvement Retail 260.36 1.45 3.73 259.64 262.26 262.49 181.85 147700665840 241.88 230.55 NYSE 694384 2562677 260.89 256.63 12.12 21.48 2024-11-19T00:00:00.000+0000 567294000 1.22 2.68 6.81 14.17 4.74 19.43 26.55 132.21 380.26 51211.58
LULU Lululemon Athletica Consumer Discretionary Apparel, Accessories & Luxury Goods 275.62 2.01 5.42 272.39 281.18 516.39 226.01 32430313125 261.23 369.85 NASDAQ 742517 2227612 275.98 270.2 12.92 21.33 2024-12-05T05:00:00.000+0000 117661000 1.89 5.48 6.25 -11.41 -41.08 -28.39 -34.37 42.2 536.73 1866.57
LYB LyondellBasell Materials Specialty Chemicals 95.24 1.38 1.3 94.5 95.5 107.02 88.46 30961476360 96.1 97.24 NYSE 846105 1649923 95.5 93.94 7.11 13.4 2024-10-25T00:00:00.000+0000 325089000 1.44 0.9 -1.72 0.25 -4.55 -2.68 5.97 7.56 -16.41 333.14
MTB M&T Bank Financials Regional Banks 177.83 2.17 3.78 174.91 178.79 178.79 108.53 29697787830 166.08 147.88 NYSE 393875 952592 176.86 174.05 13.49 13.18 2024-10-17T12:30:00.000+0000 167001000 2.16 6.68 8.16 20.29 27.36 40.67 32.75 13.28 39.26 14011.9
MRO Marathon Oil Energy Oil & Gas Exploration & Production 28.0 2.1 0.57 27.64 28.04 30.06 21.81 15665520915 27.68 26.3 NYSE 1871069 5976780 27.89 27.43 2.56 10.94 2024-10-30T00:00:00.000+0000 559383000 2.08 7.16 -1.34 0.61 3.7 4.67 143.9 114.72 -28.63 761.54
MPC Marathon Petroleum Energy Oil & Gas Refining & Marketing 167.0 1.41 2.33 164.86 167.75 221.11 139.32 55892228000 169.66 173.15 NYSE 530466 2475653 166.55 164.67 19.07 8.76 2024-11-05T13:30:00.000+0000 334684000 1.39 2.6 -6.67 -3.86 -15.06 9.73 192.25 209.64 276.71 756.21
MKTX MarketAxess Financials Financial Exchanges & Data 258.78 -0.4 -1.05 258.04 263.46 297.97 192.42 9769462560 234.86 229.08 NASDAQ 103863 376603 262.42 259.83 6.95 37.23 2024-10-23T12:30:00.000+0000 37752000 -0.51 0.27 9.91 29.85 18.3 15.33 -39.24 -24.58 318.65 1378.07
MAR Marriott International Consumer Discretionary Hotels, Resorts & Cruise Lines 244.55 2.43 5.81 242.04 245.14 260.57 180.75 68846449650 229.83 235.81 NASDAQ 424035 1644244 242.97 238.74 10.0 24.46 2024-10-31T00:00:00.000+0000 281523000 2.37 5.54 8.54 0.17 -2.18 23.09 71.11 88.64 238.53 6764.75
MMC Marsh McLennan Financials Insurance Brokers 224.07 -0.94 -2.12 223.54 226.25 232.32 184.02 110187766920 222.81 206.82 NYSE 522198 1651142 225.98 226.19 8.05 27.83 2024-10-17T12:30:00.000+0000 491756000 -0.97 -2.46 0.36 4.18 8.37 13.04 44.61 119.08 321.98 8968.22
MLM Martin Marietta Materials Materials Construction Materials 545.37 2.13 11.36 537.71 548.09 626.67 389.9 33331432827 541.35 549.18 NYSE 59934 503777 548.09 534.01 33.22 16.42 2024-10-30T00:00:00.000+0000 61117100 1.91 5.65 1.82 0.69 -9.64 28.74 58.88 102.55 323.75 2109.58
MAS Masco Industrials Building Products 82.79 1.35 1.1 81.75 83.17 83.49 47.66 18068834710 75.94 71.7 NYSE 336798 1814626 82.9 81.69 4.09 20.24 2024-10-24T11:00:00.000+0000 218249000 1.32 4.0 7.81 21.29 9.83 49.23 45.69 101.62 295.06 14075.97
MA Mastercard Financials Transaction & Payment Processing Services 488.82 -1.2 -5.94 486.26 501.13 501.8 359.77 448111254575 463.06 453.96 NYSE 1438643 2476334 500.0 494.76 13.08 37.37 2024-10-24T12:30:00.000+0000 916711000 -1.15 -0.82 4.73 8.08 1.05 18.26 43.97 77.25 532.84 10531.74
MTCH Match Group Communication Services Interactive Media & Services 36.94 1.86 0.68 36.48 37.23 42.42 27.66 9525351788 35.27 34.09 NASDAQ 865438 5373565 36.76 36.26 2.3 16.06 2024-10-29T20:00:00.000+0000 257894999 1.76 4.95 0.87 21.82 3.33 -13.01 -75.64 -53.43 89.52 11747.05
MKC McCormick & Company Consumer Staples Packaged Foods & Meats 82.91 -1.2 -1.01 82.54 84.0 85.49 59.13 22271799900 78.05 72.04 NYSE 486904 1876782 83.98 83.92 2.74 30.26 2024-10-01T00:00:00.000+0000 268626220 -1.22 -0.37 6.06 20.92 19.45 5.31 -3.21 3.6 142.89 9816.98
MCD McDonald's Consumer Discretionary Restaurants 291.68 -0.12 -0.36 290.93 295.01 302.39 243.53 209231019525 274.9 277.48 NYSE 642680 3702171 294.25 292.03 11.42 25.54 2024-10-28T12:30:00.000+0000 717343000 -0.23 -1.06 1.33 14.8 3.0 4.76 21.87 38.4 208.79 107994.97
MCK McKesson Corporation Health Care Health Care Distributors 506.18 -1.06 -5.44 505.55 515.43 637.51 431.35 65640551739 563.53 534.22 NYSE 211712 906047 512.57 511.62 22.36 22.64 2024-10-30T00:00:00.000+0000 129676999 -1.09 -0.61 -7.72 -16.11 -5.3 17.12 150.65 247.32 158.46 2966.9
MDT Medtronic Health Care Health Care Equipment 89.79 1.88 1.66 88.55 89.8 91.49 68.84 115154777100 84.09 83.31 NYSE 1954809 6387944 88.69 88.13 2.97 30.23 2024-11-19T05:00:00.000+0000 1282490000 1.83 -0.36 5.8 11.94 6.69 8.6 -30.29 -19.16 35.52 28527.03
MRK Merck & Co. Health Care Pharmaceuticals 117.45 -1.0 -1.19 117.36 119.07 134.63 99.14 297719771525 118.47 122.19 NYSE 2179496 9865111 118.9 118.64 5.41 21.71 2024-10-31T12:30:00.000+0000 2534810000 -1.16 1.01 2.48 -9.57 -4.04 9.22 63.02 46.45 103.29 29558.29
META Meta Platforms Communication Services Interactive Media & Services 559.34 3.98 21.39 546.52 560.89 560.89 279.4 1415027689199 505.67 465.1 NASDAQ 7022909 13849695 550.0 537.95 19.58 28.57 2024-10-23T00:00:00.000+0000 2529816729 3.97 7.49 5.67 11.48 12.71 83.33 57.24 194.15 617.87 1362.96
MET MetLife Financials Life & Health Insurance 80.6 1.71 1.36 79.54 80.87 80.87 57.91 56449696625 74.22 70.93 NYSE 1050587 3300746 80.25 79.25 3.68 21.9 2024-10-30T10:59:00.000+0000 700325000 1.79 6.5 10.13 13.86 11.42 21.56 36.01 68.55 61.73 513.93
MTD Mettler Toledo Health Care Life Sciences Tools & Services 1429.36 1.9 26.67 1424.29 1437.96 1546.93 928.5 30527413264 1403.74 1314.39 NYSE 13280 119887 1432.73 1402.69 36.36 39.31 2024-11-07T00:00:00.000+0000 21357400 1.9 3.84 -0.38 -1.87 9.73 26.27 -6.41 101.29 438.65 9509.14
MGM MGM Resorts Consumer Discretionary Casinos & Gaming 37.89 2.52 0.93 37.47 38.08 48.25 33.44 11509845300 39.38 41.94 NYSE 1623672 4526238 37.9 36.96 2.66 14.24 2024-11-06T00:00:00.000+0000 303770000 2.73 5.04 -5.24 -8.94 -14.61 -3.14 -8.02 30.66 64.23 1280.76
MCHP Microchip Technology Information Technology Semiconductors 79.27 3.81 2.91 77.9 79.52 100.57 68.75 42528751350 82.0 87.27 NASDAQ 2869057 6513985 79.48 76.36 2.51 31.58 2024-10-31T10:59:00.000+0000 536505000 4.16 3.45 -3.04 -10.65 -8.87 2.26 1.64 71.98 228.41 24262.9
MU Micron Technology Information Technology Semiconductors 89.57 2.54 2.22 87.58 90.04 157.54 63.83 99321570900 102.28 104.87 NASDAQ 10257682 25245693 89.35 87.35 -1.41 -63.53 2024-09-25T00:00:00.000+0000 1108840000 2.43 1.57 -17.64 -37.95 -4.82 26.53 23.63 79.59 182.86 6245.39
MSFT Microsoft Information Technology Systems Software 439.52 2.02 8.71 436.9 441.5 468.35 309.45 3266969740800 422.59 413.26 NASDAQ 6678502 19799019 441.22 430.81 11.81 37.22 2024-10-22T00:00:00.000+0000 7433040000 1.93 3.13 4.18 -1.47 4.21 33.62 49.22 211.29 824.12 451583.24
MAA Mid-America Apartment Communities Real Estate Multi-Family Residential REITs 163.97 0.03 0.05 162.69 165.3 167.39 115.56 19164157720 152.5 137.22 NYSE 226104 689287 165.0 163.92 4.4 37.27 2024-10-23T10:59:00.000+0000 116876000 0.11 -0.67 7.5 17.05 25.84 20.32 -12.76 26.4 144.41 658.65
MRNA Moderna Health Care Biotechnology 70.66 1.15 0.8 69.82 71.97 170.47 62.55 27161421360 93.08 106.04 NASDAQ 1230695 4386246 71.85 69.86 -15.35 -4.6 2024-10-31T00:00:00.000+0000 384396000 0.64 6.25 -21.85 -47.69 -33.11 -34.13 -83.39 292.77 277.98 277.98
MHK Mohawk Industries Consumer Discretionary Home Furnishings 157.82 0.77 1.21 156.07 160.17 164.06 76.02 9961140722 145.78 120.53 NYSE 113589 753250 160.17 156.61 -5.64 -27.98 2024-10-24T00:00:00.000+0000 63117100 0.72 4.29 5.59 41.65 30.47 71.91 -13.45 26.97 12.24 2208.24
MOH Molina Healthcare Health Care Managed Health Care 350.54 -1.3 -4.61 350.12 359.36 423.92 282.96 20541937000 331.97 353.28 NYSE 66545 628309 358.52 355.15 18.22 19.24 2024-10-23T20:00:00.000+0000 58600000 -1.41 -1.05 1.14 13.77 -16.54 6.28 26.23 203.78 677.92 2526.05
TAP Molson Coors Beverage Company Consumer Staples Brewers 55.4 0.11 0.06 55.12 56.23 69.18 49.19 11481873594 53.55 58.66 NYSE 428896 1976041 55.63 55.34 5.45 10.17 2024-10-31T00:00:00.000+0000 207254036 0.0 1.41 2.41 9.3 -18.62 -13.33 22.71 0.55 -27.74 262.89
MDLZ Mondelez International Consumer Staples Packaged Foods & Meats 74.85 -0.27 -0.2 74.55 75.21 77.2 60.75 99984630000 70.17 70.53 NASDAQ 1176007 6365187 75.08 75.05 2.91 25.72 2024-10-30T00:00:00.000+0000 1335800000 -0.41 0.43 5.43 13.14 3.45 4.52 23.68 35.79 109.53 265.48
MPWR Monolithic Power Systems Information Technology Semiconductors 905.9 5.26 45.24 885.8 906.35 959.64 392.1 44164436800 858.26 731.11 NASDAQ 140333 568401 895.48 860.66 8.41 107.72 2024-10-28T00:00:00.000+0000 48752000 5.27 -0.04 -1.22 9.78 39.33 97.92 85.43 479.49 1893.47 9107.62
MNST Monster Beverage Consumer Staples Soft Drinks & Non-alcoholic Beverages 51.96 -0.75 -0.4 51.87 52.76 61.23 43.32 50892208520 49.13 53.56 NASDAQ 1572924 6466811 52.71 52.35 1.6 32.47 2024-10-31T00:00:00.000+0000 979544000 -0.81 3.91 11.43 6.67 -14.23 -7.29 11.91 76.62 247.09 63705.6
MCO Moody's Corporation Financials Financial Exchanges & Data 490.45 1.19 5.78 487.07 491.68 491.68 298.86 89310216600 464.9 410.37 NYSE 141179 752384 491.02 484.67 10.14 48.37 2024-10-23T12:30:00.000+0000 182100000 1.14 2.11 4.28 15.96 26.6 43.88 32.87 126.34 417.46 5798.8
MS Morgan Stanley Financials Investment Banking & Brokerage 100.8 1.51 1.5 99.52 101.36 109.11 69.42 163080288000 100.4 93.71 NYSE 2762495 6339088 101.22 99.3 6.08 16.58 2024-10-16T12:30:00.000+0000 1617860000 1.59 4.14 -0.86 3.53 14.09 13.98 2.28 129.17 182.1 1430.8
MOS Mosaic Company (The) Materials Fertilizers & Agricultural Chemicals 26.54 2.57 0.66 26.17 26.63 38.3 24.12 8458245710 27.75 30.59 NYSE 921499 3792312 26.5 25.88 0.75 35.39 2024-11-05T21:00:00.000+0000 318638000 2.67 4.28 -4.94 -4.15 -17.38 -32.49 -17.38 26.58 -42.79 131.04
MSI Motorola Solutions Information Technology Communications Equipment 439.68 0.71 3.1 438.19 440.92 448.98 269.65 73355816675 415.65 361.39 NYSE 111726 700793 440.0 436.58 8.56 51.36 2024-10-31T00:00:00.000+0000 166841000 0.57 -0.04 3.94 14.17 26.98 53.63 87.44 162.26 609.57 30391.67
MSCI MSCI Financials Financial Exchanges & Data 554.93 0.61 3.36 552.82 560.67 617.39 439.95 43645244500 544.92 532.5 NYSE 89060 495982 559.79 551.57 14.91 37.22 2024-10-29T12:30:00.000+0000 78650000 0.61 -1.31 -1.0 14.94 -1.67 3.14 -12.55 135.75 1046.79 2122.39
NDAQ Nasdaq, Inc. Financials Financial Exchanges & Data 73.83 1.28 0.93 73.24 74.05 74.17 46.88 42433054200 68.4 61.23 NASDAQ 649139 2838242 73.78 72.9 1.72 42.92 2024-10-16T00:00:00.000+0000 574740000 1.32 1.99 5.56 24.7 18.25 45.02 16.02 117.94 404.85 1377.2
NTAP NetApp Information Technology Technology Hardware, Storage & Peripherals 120.92 1.32 1.58 120.4 122.01 135.01 70.82 24763384275 124.41 107.59 NASDAQ 281881 1772225 122.0 119.35 5.11 23.66 2024-11-26T05:00:00.000+0000 204783000 1.33 3.88 -8.18 -5.13 17.06 59.04 35.93 122.18 181.24 9347.85
NFLX Netflix Communication Services Movies & Entertainment 712.11 3.13 21.64 695.37 715.66 715.66 344.73 305612688150 660.42 601.7 NASDAQ 1700689 3171674 705.0 690.47 15.98 44.56 2024-10-17T20:00:00.000+0000 429165000 2.93 4.52 3.22 4.67 14.5 79.38 23.51 147.98 987.39 59303.52
NEM Newmont Materials Gold 53.42 0.68 0.36 52.63 54.35 54.93 29.42 61295710600 49.68 41.18 NYSE 4516509 7303038 54.26 53.06 -2.75 -19.43 2024-10-24T12:30:00.000+0000 1147430000 0.74 0.07 4.41 24.85 59.27 32.66 -1.04 35.69 120.78 418.93
NWSA News Corp (Class A) Communication Services Publishing 26.7 0.96 0.26 26.64 26.96 28.62 19.25 15373162827 27.25 25.82 NASDAQ 368309 2690034 26.87 26.45 0.46 58.05 2024-11-07T00:00:00.000+0000 575666086 0.93 2.28 -4.04 -0.76 3.71 33.81 22.12 91.36 55.02 -15.42
NWS News Corp (Class B) Communication Services Publishing 28.05 0.97 0.27 27.98 28.35 29.59 20.01 15374356442 28.24 26.76 NASDAQ 125213 771061 28.35 27.78 0.46 60.98 2024-11-07T21:00:00.000+0000 548005967 0.94 2.34 -2.98 1.93 5.26 35.85 31.46 95.4 66.51 -11.57
NEE NextEra Energy Utilities Multi-Utilities 81.62 -3.15 -2.66 81.62 83.8 85.56 47.15 167767943750 77.89 67.86 NYSE 3923501 9129136 83.63 84.28 3.07 26.59 2024-10-22T00:00:00.000+0000 2055350000 -3.16 -2.73 2.85 12.63 33.2 20.75 -0.09 45.14 243.05 3358.16
NKE Nike, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 81.87 1.2 0.97 81.71 83.11 123.39 70.75 122760935929 77.48 93.52 NYSE 2734628 15219693 82.6 80.9 3.73 21.95 2024-10-01T00:00:00.000+0000 1499461780 1.22 4.58 -1.67 -14.31 -18.08 -13.45 -46.91 -6.62 100.17 45472.93
NI NiSource Utilities Multi-Utilities 33.44 -1.83 -0.62 33.36 33.89 34.49 22.86 15000416950 31.93 28.38 NYSE 1121279 4178030 33.78 34.07 1.63 20.52 2024-10-30T12:30:00.000+0000 448510000 -1.95 -0.93 3.97 17.87 24.46 21.25 39.59 13.47 113.86 484.0
NDSN Nordson Corporation Industrials Industrial Machinery & Supplies & Components 260.02 1.72 4.4 257.54 261.3 279.38 208.91 14868047723 244.3 251.75 NASDAQ 34143 253812 259.74 255.61 8.21 31.67 2024-12-11T00:00:00.000+0000 57181500 1.72 4.31 8.5 12.17 -0.98 12.69 8.01 78.91 231.4 19748.47
NSC Norfolk Southern Railway Industrials Rail Transportation 251.5 0.89 2.22 250.14 253.61 263.66 183.09 56864274480 241.54 238.39 NYSE 263100 1204806 251.86 249.29 7.9 31.84 2024-10-23T12:30:00.000+0000 226096000 0.62 -1.85 4.01 11.73 -2.25 24.23 3.84 37.37 123.96 7046.15
NTRS Northern Trust Financials Asset Management & Custody Banks 91.89 1.75 1.58 90.83 92.2 92.46 62.44 18528515820 87.3 84.1 NASDAQ 146310 1164111 91.51 90.31 7.29 12.6 2024-10-23T13:30:00.000+0000 201638000 1.68 4.41 5.33 11.77 11.66 30.35 -13.26 -4.12 31.88 8902.94
NOC Northrop Grumman Industrials Aerospace & Defense 519.37 -0.43 -2.26 517.44 522.73 528.76 414.56 75955631262 490.42 466.96 NYSE 81775 743817 522.73 521.63 15.39 33.75 2024-10-24T12:30:00.000+0000 146245000 -0.43 0.39 2.87 19.54 11.1 19.13 48.9 38.28 288.58 24169.63
NCLH Norwegian Cruise Line Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 20.05 1.03 0.2 19.9 20.54 21.73 12.71 8813606095 17.79 18.0 NYSE 4670662 12712315 20.4 19.84 0.97 20.66 2024-10-30T00:00:00.000+0000 439691000 1.08 4.12 24.25 16.73 3.16 15.65 -20.14 -62.7 -45.46 -19.11
NRG NRG Energy Utilities Independent Power Producers & Energy Traders 81.58 -0.45 -0.36 81.58 83.46 87.58 36.61 16837512300 78.3 68.36 NYSE 598262 2863093 83.0 81.95 9.12 8.95 2024-10-31T12:30:00.000+0000 206380000 -0.44 3.61 -0.91 1.08 22.4 108.19 98.23 110.28 161.09 747.25
NUE Nucor Materials Steel 147.8 3.37 4.82 145.6 148.42 203.0 133.42 35079743090 150.18 169.74 NYSE 495306 1511720 146.7 142.98 13.88 10.65 2024-10-21T20:00:00.000+0000 237338000 3.29 4.48 2.51 -5.82 -22.66 -6.64 52.44 180.12 156.21 96828.33
NVDA Nvidia Information Technology Semiconductors 119.6 5.5 6.23 117.25 119.66 140.76 39.23 2933788000000 116.76 91.75 NASDAQ 132829327 340714596 117.35 113.37 2.13 56.15 2024-11-19T05:00:00.000+0000 24530000000 5.3 0.25 -8.17 -8.72 33.53 174.3 465.49 2600.79 24926.21 290938.57
NVR NVR, Inc. Consumer Discretionary Homebuilding 9589.58 1.35 127.6 9542.6 9620.37 9620.37 5210.49 29512795512 8736.86 7755.26 NYSE 4099 20380 9600.0 9461.98 483.76 19.82 2024-10-22T00:00:00.000+0000 3077590 1.35 3.65 8.3 27.61 23.08 55.1 93.02 161.61 721.74 31470.63
NXPI NXP Semiconductors Information Technology Semiconductors 239.83 3.6 8.32 235.94 239.98 296.08 167.21 61092615390 250.22 244.61 NASDAQ 817654 2415920 238.64 231.51 10.67 22.48 2024-11-04T00:00:00.000+0000 254733000 3.78 5.33 -6.96 -9.23 1.64 20.65 18.48 121.72 233.74 1616.14
ORLY O'Reilly Auto Parts Consumer Discretionary Automotive Retail 1123.98 -0.81 -9.21 1122.27 1145.91 1169.11 860.1 65197246686 1106.19 1049.91 NASDAQ 90654 366455 1136.57 1133.19 39.7 28.31 2024-10-23T00:00:00.000+0000 58005700 -0.92 -0.02 0.11 3.9 -1.05 20.83 87.43 187.94 629.86 46559.66
OXY Occidental Petroleum Energy Oil & Gas Exploration & Production 52.36 1.19 0.62 51.9 52.72 71.19 49.91 47422581840 57.37 60.49 NYSE 3980992 9758733 52.63 51.75 3.86 13.57 2024-11-05T00:00:00.000+0000 905616000 1.14 2.23 -8.8 -16.18 -18.3 -20.47 105.42 14.3 -44.16 188.37
ODFL Old Dominion Industrials Cargo Ground Transportation 205.25 4.32 8.5 201.96 206.53 227.8 165.49 43984459250 195.63 197.12 NASDAQ 725653 1532049 202.21 196.75 5.84 35.15 2024-10-23T00:00:00.000+0000 214297000 4.27 7.42 2.49 17.46 -3.25 0.99 40.75 259.66 760.53 35849.6
OMC Omnicom Group Communication Services Advertising 104.44 1.78 1.83 103.59 104.79 104.79 72.2 20433581560 95.92 91.75 NYSE 335520 1496406 103.89 102.61 7.23 14.45 2024-10-15T00:00:00.000+0000 195649000 1.74 5.64 7.72 16.32 11.83 35.98 46.05 32.99 47.68 9390.45
ON ON Semiconductor Information Technology Semiconductors 74.02 4.78 3.38 72.62 74.03 95.67 59.34 31704769340 72.99 73.93 NASDAQ 2123580 6578120 73.82 70.64 4.39 16.86 2024-10-28T00:00:00.000+0000 428356000 4.95 5.85 -4.61 9.63 0.14 -21.33 55.53 279.04 658.08 208.92
OKE ONEOK Energy Oil & Gas Storage & Transportation 93.61 -0.31 -0.29 93.51 95.28 95.28 60.58 54675167140 86.63 78.45 NYSE 565371 2612955 95.18 93.9 4.52 20.71 2024-10-29T00:00:00.000+0000 584074000 -0.48 2.98 5.71 15.3 19.21 37.87 76.35 24.45 36.6 6048.03
ORCL Oracle Corporation Information Technology Application Software 166.83 1.4 2.3 164.51 167.65 173.99 99.26 462280925100 141.36 124.47 NYSE 3565419 8731131 167.25 164.53 3.89 42.89 2024-12-09T00:00:00.000+0000 2770970000 1.34 -4.01 20.9 16.67 29.07 47.86 93.5 212.42 318.94 263424.73
OTIS Otis Worldwide Industrials Industrial Machinery & Supplies & Components 94.65 0.7 0.66 94.38 96.4 100.84 73.32 37912530750 94.42 93.9 NYSE 540508 2069288 95.18 93.99 3.58 26.44 2024-10-23T12:30:00.000+0000 400555000 0.68 1.68 2.13 -2.04 -4.26 15.15 13.77 109.13 109.13 109.13
PCAR Paccar Industrials Construction Machinery & Heavy Transportation Equipment 98.76 2.53 2.44 97.77 99.39 125.5 80.94 51772164720 97.22 104.47 NASDAQ 617343 2970931 98.62 96.32 9.43 10.47 2024-10-22T00:00:00.000+0000 524222000 2.5 3.48 2.88 -7.93 -18.4 15.92 85.41 110.51 147.75 20042.81
PKG Packaging Corporation of America Materials Paper & Plastic Packaging Products & Materials 214.3 0.89 1.9 212.74 214.93 217.69 143.82 19246668740 198.62 181.67 NYSE 96745 573823 214.44 212.4 7.97 26.89 2024-10-24T10:59:00.000+0000 89811800 0.87 2.4 8.74 15.52 16.92 41.97 53.33 107.33 227.58 1685.31
PANW Palo Alto Networks Information Technology Systems Software 337.08 2.22 7.33 334.72 339.18 380.84 224.64 109753248000 335.75 314.51 NASDAQ 687823 3022484 337.9 329.75 7.27 46.37 2024-11-13T00:00:00.000+0000 325600000 2.1 -2.46 -1.95 8.24 19.99 42.55 112.9 383.5 917.41 1800.97
PARA Paramount Global Communication Services Movies & Entertainment 10.6 0.33 0.04 10.57 10.83 17.5 9.54 7534738929 10.9 12.14 NASDAQ 1680405 11819276 10.72 10.56 -8.74 -1.21 2024-10-31T00:00:00.000+0000 711159880 0.43 2.96 -4.2 5.42 -5.23 -22.02 -72.71 -74.98 -81.03 -60.28
PH Parker Hannifin Industrials Industrial Machinery & Supplies & Components 620.97 1.96 11.94 616.17 626.12 626.12 362.49 79854258120 565.95 525.47 NYSE 167023 672114 622.4 609.03 21.85 28.42 2024-10-31T00:00:00.000+0000 128596000 1.93 5.14 5.85 22.21 15.21 58.49 118.03 249.02 432.29 18212.83
PAYX Paychex Industrials Human Resource & Employment Services 132.82 0.25 0.32 132.26 134.35 137.4 106.27 47782731150 127.13 123.2 NASDAQ 307758 1878190 134.35 132.5 4.67 28.44 2024-10-01T00:00:00.000+0000 359742000 0.17 -1.01 6.01 6.12 9.66 14.27 22.47 60.88 208.96 63678.77
PAYC Paycom Industrials Human Resource & Employment Services 172.39 0.85 1.45 171.14 175.0 279.96 139.5 9900771436 160.64 176.49 NYSE 98148 830798 174.87 170.94 8.28 20.82 2024-10-29T10:59:00.000+0000 57432400 0.92 2.6 8.57 18.42 -9.0 -37.7 -64.35 -21.34 808.48 1023.91
PYPL PayPal Financials Transaction & Payment Processing Services 77.02 5.33 3.9 74.81 77.03 77.03 50.25 78739856600 66.06 63.13 NASDAQ 8441606 12092995 75.0 73.12 4.12 18.69 2024-10-30T00:00:00.000+0000 1022330000 5.15 9.77 10.74 28.57 22.02 23.63 -71.51 -27.55 109.44 109.44
PNR Pentair Industrials Industrial Machinery & Supplies & Components 94.81 1.42 1.33 94.11 95.87 95.87 57.18 15690865380 85.11 78.97 NYSE 352289 1608649 95.71 93.48 3.96 23.94 2024-10-08T00:00:00.000+0000 165498000 1.41 3.68 11.67 19.51 15.93 42.68 25.87 151.98 107.88 41691.21
PEP PepsiCo Consumer Staples Soft Drinks & Non-alcoholic Beverages 174.99 -0.13 -0.22 174.15 176.22 183.41 155.83 240361014300 173.02 170.68 NASDAQ 1485378 5344844 175.75 175.21 6.9 25.36 2024-10-08T12:30:00.000+0000 1373570000 -0.18 -1.44 0.62 4.93 1.8 -1.92 13.85 29.09 86.47 23291.65
PFE Pfizer Health Care Pharmaceuticals 29.74 -0.03 -0.01 29.73 30.02 34.11 25.2 168527658000 29.31 28.12 NYSE 6595684 31613395 29.89 29.75 -0.46 -64.65 2024-10-29T12:30:00.000+0000 5666700000 -0.12 1.9 3.18 7.12 7.55 -12.58 -32.77 -14.14 3.11 6818.03
PCG PG&E Corporation Utilities Multi-Utilities 19.64 0.64 0.12 19.42 19.7 20.65 14.71 41969027100 18.71 17.61 NYSE 5199489 13488168 19.45 19.51 1.17 16.78 2024-10-24T00:00:00.000+0000 2137460000 0.44 -0.53 5.52 9.9 20.58 12.55 104.54 60.61 -57.25 10.39
PM Philip Morris International Consumer Staples Tobacco 119.72 -1.02 -1.24 119.62 120.76 128.22 87.23 186148430000 117.16 100.59 NYSE 1980053 5104941 120.6 120.96 5.64 21.23 2024-10-22T00:00:00.000+0000 1554800000 -1.01 -4.15 1.09 18.32 26.07 23.04 18.57 66.98 39.96 142.44
PSX Phillips 66 Energy Oil & Gas Refining & Marketing 132.39 1.6 2.08 130.7 133.07 174.08 107.85 55414349910 135.33 141.57 NYSE 621047 2576328 132.0 130.31 11.66 11.35 2024-10-29T00:00:00.000+0000 418569000 1.45 4.34 -5.13 -4.18 -15.79 9.96 105.69 28.25 54.16 288.81
PNW Pinnacle West Utilities Multi-Utilities 88.59 -1.81 -1.63 88.4 90.1 91.57 65.2 10064887080 85.9 76.37 NYSE 208679 895074 89.51 90.22 5.42 16.35 2024-10-31T00:00:00.000+0000 113612000 -1.91 -1.06 1.7 17.23 22.07 12.12 20.18 -8.06 56.61 280.65
PNC PNC Financial Services Financials Regional Banks 186.58 2.19 4.0 183.82 186.98 186.98 109.4 74162816200 175.95 158.29 NYSE 505665 1842201 185.09 182.57 11.92 15.65 2024-10-15T00:00:00.000+0000 397496000 2.18 4.74 6.91 21.78 24.28 50.21 1.02 32.3 112.25 4983.11
POOL Pool Corporation Consumer Discretionary Distributors 372.44 0.95 3.51 370.32 379.0 422.73 293.51 14248772276 347.35 367.06 NASDAQ 39567 428420 378.55 368.93 11.88 31.35 2024-10-17T12:30:00.000+0000 38257900 0.88 6.34 7.7 11.6 -8.13 7.08 -19.53 93.91 565.1 40274.69
PPG PPG Industries Materials Specialty Chemicals 129.27 1.42 1.81 128.65 130.02 151.16 118.07 30158691000 125.74 134.96 NYSE 219370 1474407 129.31 127.46 6.11 21.16 2024-10-16T10:59:00.000+0000 233300000 1.36 2.67 4.82 0.57 -8.76 -2.28 -11.7 7.04 27.39 9399.26
PPL PPL Corporation Utilities Electric Utilities 31.74 -1.29 -0.42 31.7 32.01 32.82 22.2 23413226155 30.66 28.1 NYSE 810782 4865725 31.91 32.15 1.13 28.08 2024-10-31T00:00:00.000+0000 737773000 -1.42 -0.95 1.0 12.99 17.3 24.25 10.74 0.49 1.55 370.95
PFG Principal Financial Group Financials Life & Health Insurance 85.21 1.77 1.48 83.64 85.54 88.26 66.21 19733272640 80.19 80.21 NASDAQ 200922 1251377 83.64 83.73 5.26 16.2 2024-10-24T20:00:00.000+0000 231584000 1.77 5.56 9.02 6.18 2.69 10.26 37.48 49.75 56.52 305.76
PG Procter & Gamble Consumer Staples Personal Care Products 171.13 -1.6 -2.79 170.9 173.15 177.94 141.45 402112921430 169.84 161.38 NYSE 2474275 6655760 172.88 173.92 6.02 28.43 2024-10-18T12:30:00.000+0000 2349710000 -1.59 -1.28 1.62 2.08 5.76 11.43 19.78 40.4 102.62 11868.53
PGR Progressive Corporation Financials Property & Casualty Insurance 254.18 -1.35 -3.48 253.05 257.11 260.46 137.59 148864838060 231.53 202.64 NYSE 801825 2420417 256.89 257.66 11.67 21.78 2024-11-01T12:30:00.000+0000 585667000 -1.46 -0.94 6.78 20.42 23.56 78.22 175.36 235.06 902.8 474968.76
PLD Prologis Real Estate Industrial REITs 129.2 1.72 2.18 127.3 129.51 137.52 96.64 119627701200 124.99 122.18 NYSE 542548 3409296 128.82 127.02 3.04 42.5 2024-10-15T00:00:00.000+0000 925911000 1.8 -1.44 3.69 18.45 1.14 6.36 0.19 52.09 234.55 462.2
PRU Prudential Financial Financials Life & Health Insurance 121.39 1.63 1.95 120.26 122.1 128.53 87.95 43336230000 117.86 112.43 NYSE 301986 1555222 121.7 119.44 7.84 15.48 2024-10-30T10:59:00.000+0000 357000000 1.65 4.25 4.87 3.73 6.69 22.74 22.77 36.4 30.32 314.37
PEG Public Service Enterprise Group Utilities Electric Utilities 82.69 -1.84 -1.55 82.62 84.59 85.31 53.71 41193015780 79.26 69.31 NYSE 815079 2802607 83.97 84.24 3.3 25.06 2024-10-29T00:00:00.000+0000 498162000 -1.97 -0.53 2.1 12.23 28.89 36.23 33.04 33.8 115.61 662.51
PTC PTC Information Technology Application Software 179.98 2.77 4.84 177.98 180.45 194.24 134.61 21621296625 174.35 177.31 NASDAQ 167411 850076 179.73 175.13 2.45 73.46 2024-10-30T10:59:00.000+0000 120135000 2.81 5.4 2.11 2.29 -3.64 26.18 49.13 166.44 373.97 9777.58
PSA Public Storage Real Estate Self-Storage REITs 356.7 -1.11 -4.02 354.7 363.59 366.29 233.18 62428920600 323.37 292.39 NYSE 108793 701925 363.59 360.72 10.66 33.46 2024-10-28T00:00:00.000+0000 175018000 -1.0 -0.04 10.54 22.32 28.78 32.09 14.41 42.63 116.49 2427.46
PHM PulteGroup Consumer Discretionary Homebuilding 143.56 1.83 2.58 141.22 145.84 145.84 68.8 29793183060 127.33 113.37 NYSE 507377 2009520 144.87 140.99 13.1 10.96 2024-10-22T00:00:00.000+0000 207524000 1.67 4.63 14.51 29.5 28.66 85.82 202.6 304.23 661.64 88677.41
QRVO Qorvo Information Technology Semiconductors 103.27 3.48 3.47 101.59 103.51 130.99 80.62 9796326451 112.99 109.7 NASDAQ 279286 1414130 102.69 99.8 -0.28 -368.82 2024-10-30T00:00:00.000+0000 94861300 3.58 -3.02 -7.98 -8.45 -6.71 8.07 -39.22 37.48 46.83 46.83
PWR Quanta Services Industrials Construction & Engineering 285.4 4.9 13.34 277.55 285.4 286.87 153.74 42047982000 260.88 244.41 NYSE 207408 893014 281.48 272.06 5.31 53.75 2024-10-31T00:00:00.000+0000 147330000 4.78 5.4 6.33 4.05 15.69 45.34 144.25 652.53 670.22 3700.8
QCOM Qualcomm Information Technology Semiconductors 173.92 3.34 5.62 172.49 174.55 230.63 104.33 193746880000 174.38 170.23 NASDAQ 1980076 9414903 174.42 168.3 7.83 22.21 2024-10-30T00:00:00.000+0000 1114000000 3.33 4.88 -0.21 -19.29 5.97 57.06 30.99 122.29 130.24 31313.14
DGX Quest Diagnostics Health Care Health Care Services 155.46 -0.02 -0.02 155.35 156.88 159.36 119.59 17304784235 149.87 138.01 NYSE 91547 838519 155.84 155.48 7.41 20.98 2024-10-22T00:00:00.000+0000 111317000 -0.11 0.19 2.77 12.38 20.34 23.68 0.71 46.91 144.97 4337.43
RL Ralph Lauren Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 186.22 1.42 2.61 185.56 187.12 192.03 108.6 11537837754 170.28 166.54 NYSE 124603 800738 186.59 183.61 10.36 17.97 2024-11-06T00:00:00.000+0000 61958102 1.36 4.91 11.44 0.83 0.98 62.93 67.59 94.17 8.22 490.83
RJF Raymond James Financials Investment Banking & Brokerage 123.43 1.91 2.31 121.06 123.74 131.19 91.67 25419544490 115.27 117.81 NYSE 184159 1299234 122.8 121.12 8.87 13.92 2024-10-23T00:00:00.000+0000 205943000 1.96 5.21 6.52 3.72 1.06 16.0 41.55 117.53 232.59 20652.88
RTX RTX Corporation Industrials Aerospace & Defense 117.96 -0.07 -0.08 117.27 118.85 123.7 68.56 156915110400 114.74 100.04 NYSE 1082514 6167420 118.7 118.04 1.72 68.58 2024-10-22T00:00:00.000+0000 1330240000 -0.08 -1.63 -0.34 12.26 24.34 57.1 41.34 45.4 84.38 18401.38
O Realty Income Real Estate Retail REITs 60.8 -2.23 -1.39 60.42 62.1 63.39 45.04 52950864483 59.88 55.51 NYSE 2545271 4863936 61.95 62.19 1.08 56.3 2024-11-04T00:00:00.000+0000 870868000 -2.13 -3.11 0.01 14.82 16.82 12.71 -7.03 -16.89 49.22 685.35
REG Regency Centers Real Estate Retail REITs 72.21 -1.57 -1.15 71.7 73.92 75.26 56.29 13105898370 69.65 63.62 NASDAQ 496681 1018293 73.92 73.36 2.08 34.72 2024-10-31T00:00:00.000+0000 181497000 -1.45 -3.23 2.54 17.24 22.05 15.9 6.98 6.32 31.43 275.58
REGN Regeneron Health Care Biotechnology 1158.86 1.76 20.05 1148.72 1165.85 1211.2 769.19 125640124620 1127.18 993.61 NASDAQ 242701 460931 1149.66 1138.81 37.81 30.65 2024-10-31T12:30:00.000+0000 108417000 1.84 -0.08 -3.1 11.05 20.35 38.6 80.96 305.31 223.13 5390.11
RF Regions Financial Corporation Financials Regional Banks 23.18 2.05 0.46 22.9 23.36 23.47 13.72 21217173125 21.91 19.8 NYSE 1679235 7755193 22.97 22.72 1.78 13.03 2024-10-18T00:00:00.000+0000 915125000 2.05 5.39 6.55 22.61 20.01 29.24 21.01 43.83 122.08 831.12
RSG Republic Services Industrials Environmental & Facilities Services 198.52 -0.33 -0.66 197.79 200.56 208.69 140.23 62348779360 201.98 186.18 NYSE 311835 1122582 199.92 199.18 5.97 33.25 2024-10-24T00:00:00.000+0000 314068000 -0.4 -3.3 -3.21 3.42 5.44 32.92 60.57 130.58 405.71 1067.0
RMD ResMed Health Care Health Care Equipment 241.8 1.58 3.77 237.1 241.82 255.18 132.24 35528157600 224.19 198.43 NYSE 315838 1112457 240.82 238.03 6.92 34.94 2024-10-24T10:59:00.000+0000 146932000 1.76 -3.05 4.72 13.57 25.49 68.57 -14.78 81.42 372.26 35951.08
RVTY Revvity Health Care Health Care Equipment 126.29 1.37 1.7 125.53 127.97 128.15 79.5 15576538073 118.15 108.49 NYSE 252219 776542 126.81 124.59 1.59 79.43 2024-10-28T12:30:00.000+0000 123337000 1.36 4.69 5.03 17.48 21.15 13.62 -31.34 46.68 186.76 3715.41
ROK Rockwell Automation Industrials Electrical Components & Equipment 267.79 1.92 5.05 264.6 270.0 312.76 242.81 30385327930 265.64 276.76 NYSE 122621 811460 270.0 262.74 8.79 30.47 2024-10-31T13:30:00.000+0000 113467000 2.06 3.34 1.11 2.93 -3.61 -6.81 -11.35 64.5 128.93 14633.52
ROL Rollins, Inc. Industrials Environmental & Facilities Services 50.11 -0.28 -0.14 49.91 50.86 51.96 32.19 24268974540 49.2 46.01 NYSE 170994 1594976 50.86 50.25 0.95 52.75 2024-10-23T10:59:00.000+0000 484314000 -0.37 -0.09 1.9 1.44 6.49 31.02 35.01 116.07 466.32 18094.14
ROP Roper Technologies Information Technology Electronic Equipment & Instruments 559.27 1.7 9.34 556.08 560.86 579.1 474.46 59953184730 547.8 544.04 NASDAQ 69196 464493 558.87 549.93 13.36 41.86 2024-10-23T00:00:00.000+0000 107199000 1.72 1.36 1.73 0.03 1.36 11.26 21.21 56.89 274.06 27186.59
ROST Ross Stores Consumer Discretionary Apparel Retail 153.76 2.01 3.03 152.59 154.09 163.6 108.35 51011878880 147.05 141.88 NASDAQ 539231 2198679 152.59 150.73 6.2 24.8 2024-11-14T10:59:00.000+0000 331763000 2.02 0.2 4.32 4.34 5.01 32.22 35.92 41.58 307.34 27621.79
RCL Royal Caribbean Group Consumer Discretionary Hotels, Resorts & Cruise Lines 171.81 1.93 3.26 168.94 173.0 173.4 78.35 44227330200 160.11 140.37 NYSE 366376 2325587 172.0 168.55 9.18 18.72 2024-10-24T00:00:00.000+0000 257420000 1.88 3.16 6.37 14.32 32.69 74.65 106.99 52.69 151.64 1781.86
SPGI S&P Global Financials Financial Exchanges & Data 524.04 0.87 4.51 522.48 526.78 528.02 340.49 164022955000 496.29 448.02 NYSE 240444 1107526 525.0 519.52 10.55 49.67 2024-10-31T00:00:00.000+0000 313000000 0.78 0.3 5.61 19.34 23.49 34.48 17.69 103.93 507.87 17528.17
CRM Salesforce Information Technology Application Software 263.54 4.4 11.1 258.05 263.86 318.71 193.68 251939460000 253.59 269.31 NYSE 3087821 6072744 260.72 252.43 5.73 45.99 2024-11-27T21:00:00.000+0000 956000000 4.5 4.45 -0.6 9.09 -12.49 22.29 2.16 71.74 352.93 6034.53
SBAC SBA Communications Real Estate Telecom Tower REITs 235.91 -1.67 -4.0 232.18 240.58 258.76 183.64 25353719520 222.39 216.43 NASDAQ 361739 866442 239.68 239.91 4.75 49.67 2024-10-31T00:00:00.000+0000 107472000 -1.58 -2.23 8.16 23.77 9.79 10.61 -33.19 -6.0 110.59 2559.12
SLB Schlumberger Energy Oil & Gas Equipment & Services 43.18 4.24 1.76 42.04 43.2 61.41 38.66 61301592000 44.66 48.27 NYSE 6514081 10239869 42.7 41.42 3.06 14.11 2024-10-18T00:00:00.000+0000 1419840000 4.13 7.53 -4.92 -5.13 -20.83 -28.63 58.27 14.22 -58.21 6016.07
STX Seagate Technology Information Technology Technology Hardware, Storage & Peripherals 103.7 2.74 2.77 102.59 104.0 113.57 63.32 21827813000 101.38 92.95 NASDAQ 305627 2324312 103.49 100.93 1.58 65.63 2024-10-24T12:30:00.000+0000 210490000 2.71 2.81 -0.28 1.02 19.75 59.81 24.98 95.83 77.79 801.48
SRE Sempra Utilities Multi-Utilities 82.25 -0.83 -0.69 82.0 83.0 84.29 63.75 52076258500 80.04 74.81 NYSE 439264 2673601 82.65 82.94 4.68 17.57 2024-11-01T11:00:00.000+0000 633146000 -1.02 0.2 1.51 8.76 15.48 11.66 25.3 16.6 54.9 777.08
NOW ServiceNow Information Technology Systems Software 917.2 3.01 26.81 902.86 919.51 919.51 527.24 188943200000 813.34 758.79 NYSE 439727 1253619 908.0 890.39 5.49 167.07 2024-10-23T10:59:00.000+0000 206000000 2.91 3.92 10.02 24.78 21.05 60.1 41.25 240.96 1369.85 3624.82
SHW Sherwin-Williams Materials Specialty Chemicals 377.8 0.66 2.49 376.55 380.92 382.83 232.06 95303072400 350.01 321.09 NYSE 209366 1634909 380.0 375.31 9.83 38.43 2024-09-27T00:00:00.000+0000 252258000 0.71 0.79 6.17 25.42 12.29 44.58 29.54 106.24 414.16 75492.0
SPG Simon Property Group Real Estate Retail REITs 166.4 1.25 2.05 164.34 167.04 169.19 102.11 54252224000 158.11 148.96 NYSE 376592 1436514 166.57 164.35 7.87 21.14 2024-10-28T00:00:00.000+0000 326035000 1.26 1.02 4.09 13.8 8.0 45.65 28.49 7.63 0.41 697.05
SWKS Skyworks Solutions Information Technology Semiconductors 99.68 3.59 3.46 97.69 99.81 120.86 85.06 15921289460 107.25 103.85 NASDAQ 440730 2452603 99.4 96.23 4.84 20.6 2024-10-31T00:00:00.000+0000 159716000 3.56 -1.86 -7.76 -5.8 -3.74 1.88 -41.53 25.72 72.78 6820.83
SJM J.M. Smucker Company (The) Consumer Staples Packaged Foods & Meats 119.53 -0.79 -0.95 119.34 120.61 134.62 105.69 12718709180 118.51 119.39 NYSE 83831 1103909 119.99 120.48 7.08 16.88 2024-12-03T00:00:00.000+0000 106406000 -1.01 1.14 -1.38 8.71 -4.55 -6.36 -2.46 10.8 19.03 7496.18
SW Smurfit WestRock Materials Paper & Plastic Packaging Products & Materials 48.8 1.97 0.94 48.28 49.14 49.5 38.55 25296894866 45.0 45.02 NYSE 948439 7334453 49.0 47.86 -1.82 -26.82 2024-11-14T05:00:00.000+0000 518325886 2.05 9.34 12.3 0.1 0.1 0.1 0.1 0.1 0.1 0.1
SNA Snap-on Industrials Industrial Machinery & Supplies & Components 284.64 1.42 3.98 283.04 285.81 298.49 249.84 14995603728 276.15 278.27 NYSE 35571 292057 285.81 280.66 19.25 14.79 2024-10-17T00:00:00.000+0000 52682700 1.41 2.11 2.62 5.93 -1.59 9.43 34.34 83.46 129.81 4643.67
SOLV Solventum Health Care Health Care Technology 72.61 0.67 0.48 72.21 73.23 73.4 47.16 12540515940 59.81 59.8 NYSE 205395 1510026 72.9 72.13 2.34 31.03 2024-11-07T12:00:00.000+0000 172710590 0.44 5.53 21.86 34.66 -9.44 -9.44 -9.44 -9.44 -9.44 -9.44
SO Southern Company Utilities Electric Utilities 88.48 -0.6 -0.53 88.0 88.76 90.34 61.56 96847553600 85.67 75.76 NYSE 2000510 3958657 88.65 89.01 4.19 21.12 2024-10-31T00:00:00.000+0000 1094570000 -0.78 -0.28 1.58 11.98 25.79 24.55 38.08 44.64 102.14 931.72
LUV Southwest Airlines Industrials Passenger Airlines 29.14 0.83 0.24 28.92 29.4 35.18 21.91 17459434980 27.41 28.81 NYSE 1066175 10274888 29.26 28.9 0.13 224.15 2024-10-24T00:00:00.000+0000 599157000 0.8 0.48 8.98 3.81 3.41 0.76 -41.25 -47.11 -15.71 304193.32
SWK Stanley Black & Decker Industrials Industrial Machinery & Supplies & Components 106.87 1.91 2.0 105.79 108.37 108.37 76.26 16453598330 96.01 91.84 NYSE 444443 1443769 107.67 104.87 -1.81 -59.04 2024-10-25T12:30:00.000+0000 153959000 1.94 8.79 9.81 27.17 17.91 22.38 -41.9 -25.27 14.64 4781.28
SBUX Starbucks Consumer Discretionary Restaurants 96.84 0.75 0.72 96.79 98.7 107.66 71.55 109739088000 85.33 87.29 NASDAQ 3518407 14951055 97.97 96.12 3.57 27.13 2024-10-31T00:00:00.000+0000 1133200000 0.58 -2.47 4.75 21.27 5.56 1.46 -13.54 5.59 154.22 28678.95
STT State Street Corporation Financials Asset Management & Custody Banks 88.8 1.88 1.64 87.41 89.01 89.01 62.78 26517456000 82.5 76.54 NYSE 490536 2106577 88.34 87.16 5.42 16.38 2024-10-15T00:00:00.000+0000 298620000 1.86 7.16 9.59 22.62 22.25 25.84 7.68 45.3 18.63 27365.66
STLD Steel Dynamics Materials Steel 118.38 2.83 3.26 117.23 119.4 151.34 98.25 18267160655 120.65 126.2 NASDAQ 355222 1348960 118.78 115.12 12.54 9.44 2024-10-16T00:00:00.000+0000 154303000 2.74 5.96 1.91 -5.89 -16.04 19.13 103.51 285.65 385.35 2438.2
STE Steris Health Care Health Care Equipment 240.02 0.69 1.64 239.1 241.55 248.24 195.47 23669980334 235.01 223.57 NYSE 106942 440236 241.55 238.38 5.66 42.41 2024-11-05T00:00:00.000+0000 98616700 0.73 -2.07 2.8 9.49 4.34 5.85 12.99 64.7 328.79 11556.31
SYK Stryker Corporation Health Care Health Care Equipment 363.67 0.64 2.31 362.62 366.54 374.63 249.98 138585545250 343.62 334.67 NYSE 245122 1242126 365.64 361.36 8.95 40.63 2024-10-31T20:05:00.000+0000 381075000 0.55 -0.98 6.53 6.44 1.81 23.71 35.41 64.37 338.6 435899.28
SMCI Supermicro Information Technology Technology Hardware, Storage & Peripherals 444.79 1.81 7.91 441.84 457.61 1229.0 226.59 26045579861 605.87 698.27 NASDAQ 2364573 7740455 455.08 436.88 20.1 22.13 2024-10-30T00:00:00.000+0000 58556500 1.63 0.24 -28.8 -51.61 -51.26 79.23 1122.51 2171.18 1462.33 4968.66
SYF Synchrony Financial Financials Consumer Finance 50.92 4.14 2.02 49.58 50.99 52.67 27.3 20122982705 48.27 42.98 NYSE 1098122 3604949 49.91 48.89 7.16 7.11 2024-10-22T12:30:00.000+0000 395227000 4.13 8.94 6.88 13.31 20.86 57.27 7.67 49.55 100.35 121.34
SNPS Synopsys Information Technology Application Software 516.96 4.24 21.02 510.7 521.43 629.38 440.62 79413061510 532.0 551.47 NASDAQ 411730 1058912 517.18 495.95 9.69 53.35 2024-11-27T21:00:00.000+0000 153614000 4.07 5.56 -7.54 -15.41 -11.73 12.2 60.64 276.38 1163.18 6454.1
SYY Sysco Consumer Staples Food Distributors 73.88 -0.89 -0.66 73.71 75.16 82.89 62.24 36311113875 75.59 75.92 NYSE 1383815 3261995 74.98 74.54 3.89 18.99 2024-10-29T00:00:00.000+0000 491521000 -1.03 -3.94 -4.08 1.41 -9.29 4.63 -3.11 -5.89 94.3 54661.73
TMUS T-Mobile US Communication Services Wireless Telecommunication Services 198.52 0.94 1.84 197.0 199.3 206.31 135.82 231629165600 191.12 171.28 NASDAQ 1636358 4179868 199.08 196.68 7.99 24.85 2024-10-23T12:30:00.000+0000 1166780000 0.99 -1.67 0.53 12.57 23.57 39.42 58.1 145.22 560.54 262.45
TROW T. Rowe Price Financials Asset Management & Custody Banks 110.31 2.02 2.18 109.5 110.69 122.27 87.43 24554785380 109.33 111.51 NASDAQ 291654 1094728 109.91 108.13 8.47 13.02 2024-10-25T00:00:00.000+0000 222598000 1.93 5.58 0.74 -6.74 -4.01 -0.34 -46.37 -4.98 37.65 13597.2
TTWO Take-Two Interactive Communication Services Interactive Home Entertainment 157.82 2.93 4.5 155.4 158.07 171.59 130.34 27664039475 151.64 153.52 NASDAQ 290012 1529220 156.22 153.33 -22.31 -7.07 2024-11-06T10:59:00.000+0000 175283000 2.87 2.54 4.8 1.77 8.63 9.6 5.97 20.78 565.23 3927.02
TPR Tapestry, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 42.71 -0.97 -0.42 42.64 44.14 48.8 25.99 9832738910 40.63 41.16 NYSE 544913 2702915 43.99 43.13 3.5 12.2 2024-11-07T00:00:00.000+0000 230221000 -0.88 1.04 5.35 3.49 -8.12 41.42 12.47 69.17 15.38 1583.07
TRGP Targa Resources Energy Oil & Gas Storage & Transportation 152.72 0.35 0.54 151.8 154.6 154.6 77.97 33458993000 139.99 113.27 NYSE 177536 1649961 154.34 152.19 4.75 32.15 2024-10-31T00:00:00.000+0000 219080000 0.29 3.68 5.63 20.83 39.89 79.25 245.94 273.45 9.29 517.94
TGT Target Corporation Consumer Staples Consumer Staples Merchandise Retail 156.66 2.0 3.06 155.0 157.0 181.86 102.93 72171648875 148.18 151.18 NYSE 1795981 4232507 156.58 153.6 9.68 16.18 2024-11-20T05:00:00.000+0000 460675000 1.75 4.39 8.06 9.0 -7.09 30.06 -35.45 44.89 144.93 21258.1
TEL TE Connectivity Information Technology Electronic Manufacturing Services 149.16 2.22 3.24 148.5 150.15 159.98 115.0 45331038445 149.85 144.63 NYSE 236424 1724547 149.89 145.92 11.17 13.35 2024-10-30T12:30:00.000+0000 303919000 2.11 2.87 -1.0 -1.0 5.92 17.36 6.78 57.87 144.58 283.53
TDY Teledyne Technologies Information Technology Electronic Equipment & Instruments 431.82 1.19 5.07 427.24 432.44 448.19 355.41 20202119323 415.08 413.13 NYSE 44825 240046 432.0 426.75 18.39 23.48 2024-10-22T10:59:00.000+0000 46784200 1.19 0.8 2.96 11.71 2.45 2.36 3.14 35.02 342.75 5017.81
TFX Teleflex Health Care Health Care Equipment 243.91 0.99 2.38 242.74 245.24 257.85 177.63 11492429425 233.99 227.62 NYSE 55727 413590 243.66 241.53 5.6 43.56 2024-10-31T12:30:00.000+0000 47117500 1.0 0.52 2.5 20.71 11.86 16.23 -35.65 -28.61 125.14 56276.24
TER Teradyne Information Technology Semiconductor Materials & Equipment 134.4 5.12 6.54 131.39 134.62 163.21 81.08 21930854400 133.18 119.75 NASDAQ 293072 2054030 133.98 127.86 3.04 44.21 2024-10-23T00:00:00.000+0000 163176000 5.17 4.1 0.37 -9.11 29.95 37.51 15.44 128.92 556.91 12706.67
TSLA Tesla, Inc. Consumer Discretionary Automobile Manufacturers 242.1 6.56 14.9 232.14 242.18 271.0 138.8 773425538640 222.42 202.23 NASDAQ 47629278 95589603 234.0 227.2 3.55 68.2 2024-10-18T20:00:00.000+0000 3194640000 6.7 6.32 8.85 33.51 41.5 -9.04 -0.4 1374.57 1302.08 15146.54
TXN Texas Instruments Information Technology Semiconductors 208.0 3.63 7.3 205.68 208.14 214.66 139.48 189918133230 200.39 181.51 NASDAQ 1013482 5449200 207.61 200.71 5.78 35.99 2024-10-22T00:00:00.000+0000 913046000 3.68 5.58 3.71 7.96 24.79 27.56 8.05 61.53 326.87 19168.52
TXT Textron Industrials Aerospace & Defense 88.69 1.37 1.2 88.35 89.3 97.34 74.13 16617224470 88.7 87.06 NYSE 152766 935903 89.02 87.49 4.73 18.75 2024-10-24T12:30:00.000+0000 187363000 1.37 1.72 0.08 2.82 -5.79 17.25 29.29 72.45 140.94 1229.69
TMO Thermo Fisher Scientific Health Care Life Sciences Tools & Services 616.46 1.04 6.34 612.65 617.61 627.88 415.6 235483344180 595.15 567.78 NYSE 278963 1511858 617.61 610.12 16.09 38.31 2024-10-07T10:59:00.000+0000 381996000 0.99 0.22 1.41 10.58 5.74 21.12 4.4 108.69 399.97 48801.98
TJX TJX Companies Consumer Discretionary Apparel Retail 118.32 0.92 1.08 117.75 118.74 121.13 86.71 133455217750 114.59 102.34 NYSE 701853 5117942 118.52 117.25 4.12 28.72 2024-11-20T05:00:00.000+0000 1127870000 0.9 -0.43 5.16 7.18 20.2 30.0 71.18 109.53 296.58 66736.16
TSCO Tractor Supply Consumer Discretionary Other Specialty Retail 276.03 0.2 0.54 274.36 279.76 290.38 185.0 29775080070 267.57 253.68 NASDAQ 147082 970542 279.76 275.49 10.38 26.59 2024-10-24T12:30:00.000+0000 107869000 0.02 -2.18 4.4 -1.67 7.48 31.12 34.03 199.25 351.57 62881.74
TT Trane Technologies Industrials Building Products 378.7 1.91 7.11 377.25 382.49 382.49 184.02 85461229000 342.77 302.33 NYSE 204618 1260255 380.05 371.59 10.22 37.05 2024-11-01T12:30:00.000+0000 225670000 1.99 5.13 9.23 12.82 28.46 86.6 107.02 294.09 724.27 16819.64
TDG TransDigm Group Industrials Aerospace & Defense 1392.81 1.39 19.11 1380.01 1400.63 1400.63 802.46 78152519034 1285.94 1205.87 NYSE 18368 235869 1400.63 1373.7 27.06 51.47 2024-11-07T13:30:00.000+0000 56111400 1.39 3.34 6.46 4.75 15.98 59.98 126.52 162.16 640.07 5679.29
TRV Travelers Companies (The) Financials Property & Casualty Insurance 237.67 -0.87 -2.08 236.89 241.34 243.48 157.33 54172360770 219.88 212.4 NYSE 237155 1256342 240.73 239.75 15.8 15.04 2024-10-17T12:30:00.000+0000 227931000 -0.89 0.88 8.52 12.09 6.25 42.12 55.64 61.7 151.14 5251.46
TRMB Trimble Inc. Information Technology Electronic Equipment & Instruments 59.88 3.14 1.82 59.06 59.89 65.55 39.57 14621954000 55.21 56.05 NASDAQ 315379 1237804 59.5 58.05 6.11 9.8 2024-10-30T12:30:00.000+0000 244208000 3.1 6.95 7.09 7.35 -5.7 14.41 -32.84 54.93 93.19 3361.2
TFC Truist Financials Regional Banks 43.08 2.53 1.06 42.5 43.29 45.31 26.57 57696846900 42.62 38.43 NYSE 3762283 7609349 42.7 42.02 -5.1 -8.45 2024-10-17T12:30:00.000+0000 1339140000 2.53 2.93 0.31 17.62 20.69 50.65 -19.74 -18.38 11.56 1263.45
TYL Tyler Technologies Information Technology Application Software 579.67 0.03 0.18 578.93 586.11 598.93 361.16 24736084009 566.75 473.5 NYSE 78082 241387 586.11 579.49 4.81 120.51 2024-10-30T10:59:00.000+0000 42672700 0.04 -0.59 0.02 21.02 36.6 47.64 26.0 123.57 544.71 26656.3
TSN Tyson Foods Consumer Staples Packaged Foods & Meats 61.59 -0.36 -0.22 61.19 61.75 66.88 44.94 21484364437 61.74 57.41 NYSE 278977 2034565 61.61 61.81 -0.06 -1026.5 2024-11-11T00:00:00.000+0000 348828778 -0.5 -0.23 -1.55 9.59 7.57 14.27 -18.76 -30.25 59.7 76244.41
USB U.S. Bank Financials Diversified Banks 46.2 2.25 1.01 45.6 46.41 47.31 30.47 72087759450 44.09 42.14 NYSE 2429717 8452053 46.28 45.18 3.15 14.67 2024-10-16T00:00:00.000+0000 1560510000 2.25 4.61 5.81 17.6 9.41 33.55 -17.03 -17.21 6.86 6854.98
UBER Uber Industrials Passenger Ground Transportation 75.59 2.84 2.09 74.56 76.46 82.14 40.09 158810054600 69.46 69.41 NYSE 7553753 15553409 74.98 73.5 0.92 82.16 2024-11-05T13:30:00.000+0000 2100940000 2.93 4.49 1.98 7.61 -1.86 58.96 90.12 123.68 81.98 81.98
UDR UDR, Inc. Real Estate Multi-Family Residential REITs 46.04 -0.32 -0.15 45.76 46.44 47.55 30.95 15185096960 42.64 38.91 NYSE 310229 2296785 46.44 46.19 0.41 112.29 2024-10-24T10:59:00.000+0000 329824000 -0.17 -1.5 9.94 13.63 25.54 21.89 -13.23 -4.4 65.62 2064.79
ULTA Ulta Beauty Consumer Discretionary Other Specialty Retail 402.8 0.02 0.08 400.3 409.59 574.76 318.17 18977801160 369.05 438.09 NASDAQ 349098 1179020 408.75 402.72 24.93 16.16 2024-11-28T00:00:00.000+0000 47114700 -0.3 6.78 6.48 6.1 -24.11 -2.5 8.59 74.51 233.53 1246.41
UNP Union Pacific Corporation Industrials Rail Transportation 247.28 -1.56 -3.92 246.05 254.01 258.66 199.33 150639435450 244.12 240.49 NYSE 1224586 2170255 250.0 251.2 10.65 23.22 2024-10-17T11:45:00.000+0000 609198000 -1.64 -1.15 0.41 9.73 1.8 16.67 24.87 47.85 125.93 25461.77
UAL United Airlines Holdings Industrials Passenger Airlines 53.7 1.41 0.74 53.3 54.24 56.18 33.68 17660029970 44.76 45.7 NASDAQ 2002369 7260076 54.06 52.96 8.92 6.02 2024-10-15T20:00:00.000+0000 328834000 1.4 7.19 26.8 9.82 22.3 18.7 18.62 -39.95 8.75 70.08
UPS United Parcel Service Industrials Air Freight & Logistics 132.5 1.41 1.84 132.15 133.57 163.82 123.12 113492265939 130.71 143.96 NYSE 1231191 4696752 132.75 130.65 6.13 21.61 2024-10-24T12:30:00.000+0000 856577727 1.39 2.95 2.72 -3.22 -13.54 -16.17 -30.06 11.2 33.21 94.42
URI United Rentals Industrials Trading Companies & Distributors 790.2 2.19 16.9 775.85 797.52 801.39 387.01 52260257501 715.72 657.0 NYSE 170410 516501 795.0 773.29 37.79 20.91 2024-10-23T10:59:00.000+0000 66135900 2.08 9.59 9.65 23.49 13.81 75.01 139.48 531.0 576.42 5162.57
UNH UnitedHealth Group Health Care Managed Health Care 575.74 -0.85 -4.92 574.73 584.46 607.94 436.38 531644062230 572.56 520.84 NYSE 611224 3821680 583.72 580.65 15.1 38.13 2024-10-15T00:00:00.000+0000 923418000 -0.92 -2.67 -0.6 18.74 16.62 19.69 39.4 147.07 555.25 397957.22
UHS Universal Health Services Health Care Health Care Facilities 235.38 0.29 0.69 233.53 237.48 241.95 119.9 13996071408 215.98 180.2 NYSE 132518 729300 236.93 234.69 13.61 17.29 2024-10-23T00:00:00.000+0000 59461600 0.33 1.89 3.49 24.79 30.64 84.23 62.86 56.96 106.67 18440.16
VLO Valero Energy Energy Oil & Gas Refining & Marketing 139.24 1.89 2.58 136.91 139.93 184.79 119.88 44609850440 145.8 148.39 NYSE 562508 2768012 138.59 136.66 17.66 7.88 2024-10-24T12:30:00.000+0000 320381000 1.84 3.1 -6.1 -8.72 -16.85 -2.44 121.03 66.58 187.74 8039.18
VTR Ventas Real Estate Health Care REITs 62.3 -2.97 -1.91 62.09 64.28 65.65 39.33 25739824723 58.33 49.6 NYSE 1217948 2407412 64.23 64.21 -0.37 -168.38 2024-10-31T10:59:00.000+0000 413154000 -2.94 -4.62 6.69 24.47 43.66 43.43 10.3 -13.77 16.42 3746.91
VLTO Veralto Industrials Environmental & Facilities Services 109.16 0.99 1.07 108.51 109.6 112.77 65.51 26974134624 106.11 92.72 NYSE 280056 1509003 109.46 108.09 3.2 34.11 2024-10-23T00:00:00.000+0000 247106400 0.92 -0.84 -0.46 8.78 24.75 35.33 35.33 35.33 35.33 35.33
VRSN Verisign Information Technology Internet Services & Infrastructure 182.04 1.54 2.77 180.74 184.33 220.91 167.05 17767104000 180.18 187.46 NASDAQ 190676 692750 180.78 179.27 8.34 21.83 2024-10-24T00:00:00.000+0000 97600000 1.49 0.87 -0.47 0.59 -5.36 -9.21 -15.01 -4.78 225.84 2754.12
VRSK Verisk Industrials Research & Consulting Services 265.5 0.28 0.74 265.14 267.65 287.13 215.32 37813572000 271.31 250.11 NASDAQ 113567 734907 267.65 264.76 6.22 42.68 2024-10-30T00:00:00.000+0000 142424000 0.25 -1.47 -1.4 -1.0 11.78 7.76 31.59 67.25 314.33 875.09
VZ Verizon Communication Services Integrated Telecommunication Services 43.54 -0.79 -0.34 43.32 43.97 45.05 30.14 183261453200 41.34 40.35 NYSE 7889444 18608573 43.96 43.88 2.66 16.37 2024-10-22T12:30:00.000+0000 4209520000 -0.68 -0.8 6.97 8.3 9.03 30.48 -19.68 -27.34 -13.45 438.69
VRTX Vertex Pharmaceuticals Health Care Biotechnology 481.49 1.55 7.33 476.27 482.0 510.64 341.85 124273531499 483.34 439.26 NASDAQ 204229 1141441 477.7 474.16 -1.99 -241.95 2024-11-04T00:00:00.000+0000 258101999 1.43 0.19 -1.46 2.02 15.83 34.24 159.02 173.03 363.54 10587.11
VTRS Viatris Health Care Pharmaceuticals 11.96 0.46 0.06 11.84 12.07 13.62 8.74 14268531600 11.66 11.4 NASDAQ 1414758 8316252 12.0 11.9 -0.54 -22.14 2024-11-07T13:30:00.000+0000 1193520000 0.46 1.57 1.06 16.52 0.72 20.88 -10.32 -43.07 -74.76 23810.0
VICI Vici Properties Real Estate Hotel & Resort REITs 32.74 -0.97 -0.32 32.61 33.28 34.29 26.62 34284345800 31.88 30.12 NYSE 1436863 5431815 33.23 33.06 2.55 12.84 2024-10-23T00:00:00.000+0000 1047170000 -0.83 -2.89 2.17 16.76 13.17 5.79 11.4 44.3 76.74 76.74
V Visa Inc. Financials Transaction & Payment Processing Services 283.78 -1.63 -4.7 282.87 291.48 293.07 227.78 560722855825 269.55 271.74 NYSE 3409955 8477984 291.09 288.48 9.33 30.42 2024-10-22T00:00:00.000+0000 1975906885 -1.5 -0.82 6.63 2.65 -1.11 16.67 29.13 61.49 425.62 1910.97
VST Vistra Utilities Electric Utilities 90.84 -0.38 -0.35 90.68 95.25 107.24 31.16 31210730333 79.94 67.89 NYSE 2949095 6410484 94.33 91.19 1.36 66.8 2024-11-05T00:00:00.000+0000 343561000 -0.44 10.02 12.44 2.94 42.56 173.86 423.26 240.27 485.71 485.71
VMC Vulcan Materials Company Materials Construction Materials 249.73 2.18 5.33 246.45 250.55 278.79 190.51 32979673950 248.47 248.07 NYSE 164418 913358 250.0 244.4 6.91 36.14 2024-10-24T00:00:00.000+0000 132060000 2.21 5.85 2.26 1.36 -7.14 19.03 47.45 66.21 301.3 31045.27
WRB W. R. Berkley Corporation Financials Property & Casualty Insurance 57.3 -0.88 -0.51 57.2 57.99 61.28 41.37 21805572300 56.44 53.81 NYSE 339756 1657519 57.91 57.81 3.8 15.08 2024-10-21T00:00:00.000+0000 380551000 -0.91 -0.98 -0.2 6.04 -0.08 31.36 79.97 79.02 299.2 35134.96
GWW W. W. Grainger Industrials Industrial Machinery & Supplies & Components 1029.27 1.59 16.09 1022.38 1034.11 1034.18 674.41 50254828239 963.79 930.68 NYSE 31639 234890 1034.11 1013.18 36.5 28.2 2024-10-31T12:00:00.000+0000 48825700 1.59 3.25 7.42 12.45 2.76 48.94 154.66 252.3 306.15 52683.08
WAB Wabtec Industrials Construction Machinery & Heavy Transportation Equipment 177.22 2.01 3.5 175.56 177.51 177.51 98.7 31045055345 162.3 149.18 NYSE 317460 1181446 176.7 173.72 5.7 31.09 2024-10-23T12:30:00.000+0000 175183000 1.8 5.39 9.86 9.43 24.43 63.63 104.77 139.75 111.15 2257.87
WBA Walgreens Boots Alliance Consumer Staples Drug Retail 9.1 1.05 0.1 9.08 9.29 27.05 8.46 7860118875 10.44 17.49 NASDAQ 4224320 21745211 9.18 9.01 -6.74 -1.35 2024-10-15T11:00:00.000+0000 863275000 1.0 1.56 -16.13 -42.66 -56.06 -58.69 -81.2 -83.32 -85.53 2741.0
WMT Walmart Consumer Staples Consumer Staples Merchandise Retail 77.61 -1.8 -1.42 77.55 79.08 81.02 49.85 623848582500 72.94 62.74 NYSE 8768788 16040419 79.05 79.03 1.92 40.42 2024-11-19T00:00:00.000+0000 8038250000 -1.83 -2.8 5.24 14.08 27.46 42.46 63.06 98.73 202.95 441275.58
DIS Walt Disney Company (The) Communication Services Movies & Entertainment 94.45 0.93 0.87 94.22 95.29 123.74 78.73 171293575500 90.92 100.63 NYSE 4013580 10750423 94.82 93.58 2.61 36.19 2024-11-06T10:59:00.000+0000 1813590000 0.9 5.56 3.96 -7.29 -17.54 15.23 -47.14 -29.17 4.34 101527.42
WBD Warner Bros. Discovery Communication Services Broadcasting 8.53 1.31 0.11 8.46 8.74 12.7 6.64 20914792300 7.81 8.79 NASDAQ 5740994 32774228 8.62 8.42 -4.81 -1.77 2024-11-07T12:00:00.000+0000 2451910000 1.25 9.86 11.73 21.09 0.29 -26.76 -67.22 -68.04 -78.95 -9.12
WM Waste Management Industrials Environmental & Facilities Services 202.68 0.4 0.8 201.77 203.72 225.0 149.71 81338484069 208.85 201.52 NYSE 340528 1586169 203.12 201.88 6.3 32.17 2024-10-22T00:00:00.000+0000 401315000 0.28 -2.37 -2.0 -3.03 -4.54 26.79 32.55 76.46 327.56 3846.39
WAT Waters Corporation Health Care Life Sciences Tools & Services 338.55 1.56 5.18 337.37 342.65 367.21 231.9 20096971245 327.1 322.33 NYSE 59240 393522 340.53 333.37 10.0 33.86 2024-11-05T13:30:00.000+0000 59361900 1.5 4.86 -0.55 16.68 -3.03 22.91 -14.51 47.95 233.11 8848.68
WEC WEC Energy Group Utilities Electric Utilities 93.66 -1.66 -1.58 93.66 94.84 96.65 75.13 29603959140 88.91 83.07 NYSE 509170 2182569 94.49 95.24 4.33 21.63 2024-10-29T13:30:00.000+0000 316079000 -1.76 -1.76 3.8 18.06 15.51 7.92 2.83 0.09 111.69 3290.04
WFC Wells Fargo Financials Diversified Banks 55.59 2.45 1.33 54.66 56.0 62.55 38.39 189215574300 56.3 55.22 NYSE 6398989 17988547 55.01 54.26 4.88 11.39 2024-10-11T12:30:00.000+0000 3403770000 2.38 7.12 -1.59 -5.78 -2.56 28.53 21.26 13.58 4.1 5241.35
WELL Welltower Real Estate Health Care REITs 125.02 -2.08 -2.65 124.91 128.46 131.31 78.38 76155682960 116.38 99.71 NYSE 640703 3098334 127.66 127.67 1.09 114.7 2024-10-28T00:00:00.000+0000 609148000 -2.01 -3.06 8.27 21.42 33.57 49.39 45.89 40.09 96.88 1775.56
WST West Pharmaceutical Services Health Care Health Care Supplies 313.95 1.54 4.77 310.78 319.54 413.7 265.0 22774435320 304.26 345.02 NYSE 79936 582350 315.09 309.18 7.04 44.6 2024-10-24T00:00:00.000+0000 72541600 1.31 5.08 3.83 -4.69 -20.84 -20.22 -29.56 118.54 599.33 28118.92
WDC Western Digital Information Technology Technology Hardware, Storage & Peripherals 65.88 2.27 1.46 65.36 66.56 81.55 35.62 22626617760 65.45 64.49 NASDAQ 1263248 5756436 66.39 64.42 -2.61 -25.24 2024-10-28T00:00:00.000+0000 343452000 2.25 3.59 1.18 -13.66 10.13 49.98 16.34 5.14 -33.14 5755.11
WY Weyerhaeuser Real Estate Timber REITs 33.68 1.77 0.58 33.53 33.87 36.27 26.73 24499605775 30.68 31.85 NYSE 1815279 3904968 33.57 33.1 1.02 33.02 2024-10-24T10:59:00.000+0000 727315000 1.39 5.87 11.2 17.18 -2.81 5.01 -6.1 20.76 3.61 1171.21
WMB Williams Companies Energy Oil & Gas Storage & Transportation 45.23 0.11 0.05 45.05 45.69 45.82 32.49 55134154188 43.9 39.24 NYSE 848437 5683857 45.51 45.18 2.32 19.5 2024-10-30T10:59:00.000+0000 1218930000 0.21 1.08 0.57 6.78 19.93 32.04 81.32 82.49 -19.75 1859.96
WTW Willis Towers Watson Financials Insurance Brokers 289.06 -1.18 -3.44 288.29 294.0 296.45 203.36 29355777360 280.35 263.56 NASDAQ 301353 442239 294.0 292.5 10.37 27.87 2024-10-22T00:00:00.000+0000 101556000 -1.18 -0.2 2.36 11.2 5.91 35.48 27.45 45.84 156.15 557.4
WYNN Wynn Resorts Consumer Discretionary Casinos & Gaming 80.54 2.23 1.76 80.0 81.0 110.38 71.63 8939295680 78.68 91.54 NASDAQ 582484 2244101 80.31 78.78 7.76 10.38 2024-11-07T00:00:00.000+0000 110992000 2.25 4.9 5.16 -10.2 -19.25 -14.96 -1.9 -27.74 -56.53 519.14
XEL Xcel Energy Utilities Multi-Utilities 63.86 -0.78 -0.5 63.68 64.47 64.95 46.79 35599226355 59.32 57.14 NASDAQ 1014016 3143071 64.27 64.36 3.35 19.06 2024-10-25T00:00:00.000+0000 557501000 -0.88 -0.02 6.06 19.18 21.68 9.01 0.56 -0.72 104.54 772.71
XYL Xylem Inc. Industrials Industrial Machinery & Supplies & Components 135.83 2.24 2.97 134.84 136.18 146.08 87.59 32992156190 133.76 128.12 NYSE 301387 1203939 135.55 132.86 3.24 41.92 2024-10-29T10:55:00.000+0000 242893000 2.15 3.06 1.0 -2.52 5.66 43.1 3.57 74.11 259.33 459.67
YUM Yum! Brands Consumer Discretionary Restaurants 130.06 -0.42 -0.55 129.97 132.51 143.2 115.53 36566914075 133.18 134.08 NYSE 431821 2019160 132.12 130.6 5.46 23.82 2024-10-30T00:00:00.000+0000 281165000 -0.42 -2.57 -4.86 -3.06 -5.27 2.59 3.55 13.98 147.81 2161.74
ZBRA Zebra Technologies Information Technology Electronic Equipment & Instruments 362.2 2.95 10.37 356.04 362.71 372.93 194.59 18682420880 333.89 295.82 NASDAQ 87546 362761 360.0 351.83 4.43 81.76 2024-10-29T12:30:00.000+0000 51580400 3.01 6.88 4.44 22.18 27.09 43.73 -34.33 74.29 389.18 8836.75
ZBH Zimmer Biomet Health Care Health Care Equipment 106.61 0.31 0.33 106.49 107.75 133.9 102.0 21711339720 109.74 117.75 NYSE 256106 1542049 107.51 106.28 4.79 22.26 2024-11-05T00:00:00.000+0000 203652000 0.19 1.22 -4.73 0.22 -15.93 -12.44 -23.81 -21.41 5.55 268.83
ZTS Zoetis Health Care Pharmaceuticals 197.19 0.36 0.71 197.07 200.19 201.92 144.8 89337126690 183.9 179.91 NYSE 466043 2014961 198.23 196.48 5.11 38.59 2024-10-31T12:30:00.000+0000 453051000 0.26 3.37 6.78 17.13 13.89 8.25 -0.82 58.51 429.53 535.23