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 | 146.94 | 4.19 | 5.91 | 145.0 | 150.0 | 150.0 | 75.65 | 80017281636 | 131.28 | 118.31 | NYSE | 10355900 | 3521020 | 145.5 | 141.03 | 9.6 | 15.31 | 2025-04-29T04:00:00.000+0000 | 544559000 | 4.19 | 6.45 | 13.66 | 8.97 | 41.4 | 62.71 | 1.79 | -2.03 | 8.12 | 4134.57 |
| AOS | A. O. Smith | Industrials | Building Products | 72.69 | 1.23 | 0.88 | 72.29 | 73.16 | 92.45 | 67.17 | 10601569219 | 71.69 | 80.3 | NYSE | 710759 | 1042373 | 72.5 | 71.81 | 3.79 | 19.18 | 2025-01-30T13:30:00.000+0000 | 145846323 | 1.23 | 1.94 | 5.78 | -7.52 | -17.39 | -11.48 | -5.38 | 54.59 | 166.17 | 6630.56 |
| ABT | Abbott Laboratories | Health Care | Health Care Equipment | 116.77 | 2.9 | 3.29 | 114.14 | 116.9 | 121.64 | 99.71 | 202532894200 | 115.05 | 110.58 | NYSE | 6511914 | 4991390 | 114.25 | 113.48 | 3.29 | 35.49 | 2025-01-22T14:30:00.000+0000 | 1734460000 | 2.9 | 5.18 | 2.22 | -0.19 | 14.45 | 2.26 | -7.2 | 30.13 | 165.02 | 70820.13 |
| ABBV | AbbVie | Health Care | Biotechnology | 172.58 | 0.59 | 1.02 | 171.22 | 175.66 | 207.32 | 153.58 | 304973021200 | 177.43 | 178.64 | NYSE | 5478701 | 6458550 | 172.16 | 171.56 | 2.87 | 60.13 | 2025-01-31T14:30:00.000+0000 | 1767140000 | 0.59 | 0.66 | -1.71 | -7.48 | 0.15 | 4.35 | 30.76 | 96.14 | 175.25 | 393.09 |
| ACN | Accenture | Information Technology | IT Consulting & Other Services | 356.28 | 1.05 | 3.69 | 348.02 | 356.86 | 387.51 | 278.69 | 222846014400 | 357.29 | 332.88 | NYSE | 1968833 | 2525870 | 349.25 | 352.59 | 11.92 | 29.89 | 2025-03-20T12:30:00.000+0000 | 625480000 | 1.05 | 2.05 | -2.75 | -5.25 | 8.23 | -2.98 | 6.15 | 70.35 | 303.31 | 2248.58 |
| ADBE | Adobe Inc. | Information Technology | Application Software | 436.29 | 1.47 | 6.3 | 431.5 | 439.94 | 638.25 | 403.75 | 189920963610 | 479.77 | 504.7 | NASDAQ | 2988160 | 3738265 | 433.26 | 429.99 | 12.34 | 35.36 | 2025-03-12T10:59:00.000+0000 | 435309000 | 1.47 | 4.32 | -2.43 | -12.34 | -20.82 | -27.72 | -12.73 | 24.65 | 509.85 | 206731.33 |
| AMD | Advanced Micro Devices | Information Technology | Semiconductors | 122.24 | 0.64 | 0.78 | 121.12 | 123.75 | 227.3 | 114.41 | 198370671590 | 131.53 | 150.2 | NASDAQ | 25797592 | 37056955 | 122.39 | 121.46 | 1.13 | 108.18 | 2025-02-04T21:00:00.000+0000 | 1622810000 | 0.68 | 1.7 | 2.58 | -22.56 | -19.33 | -27.29 | 2.92 | 139.53 | 4891.02 | 3781.9 |
| AES | AES Corporation | Utilities | Independent Power Producers & Energy Traders | 11.74 | -0.68 | -0.08 | 11.69 | 11.97 | 22.21 | 11.57 | 8347456980 | 13.1 | 16.93 | NYSE | 11486173 | 14064851 | 11.95 | 11.82 | 1.44 | 8.15 | 2025-02-24T13:30:00.000+0000 | 711027000 | -0.68 | 0.0 | -9.69 | -31.78 | -31.35 | -30.04 | -48.85 | -42.65 | -11.06 | 257.93 |
| AFL | Aflac | Financials | Life & Health Insurance | 106.39 | -0.09 | -0.1 | 105.76 | 107.21 | 115.5 | 75.08 | 59102623920 | 106.52 | 99.34 | NYSE | 993468 | 2012931 | 106.32 | 106.49 | 6.73 | 15.81 | 2025-02-05T21:00:00.000+0000 | 555528000 | -0.09 | 1.41 | 3.6 | -5.64 | 14.51 | 25.91 | 74.81 | 101.34 | 266.23 | 141753.33 |
| A | Agilent Technologies | Health Care | Life Sciences Tools & Services | 152.66 | 3.6 | 5.3 | 148.3 | 153.18 | 155.35 | 124.16 | 43598932700 | 136.66 | 137.94 | NYSE | 2179428 | 1801138 | 148.67 | 147.36 | 4.44 | 34.38 | 2025-02-25T10:59:00.000+0000 | 285595000 | 3.6 | 6.92 | 13.49 | 11.63 | 15.84 | 15.17 | 11.02 | 70.36 | 300.05 | 430.07 |
| APD | Air Products | Materials | Industrial Gases | 319.68 | 0.59 | 1.88 | 318.25 | 321.01 | 337.0 | 212.24 | 71091717120 | 310.13 | 281.79 | NYSE | 1557519 | 1382428 | 318.92 | 317.8 | 17.22 | 18.56 | 2025-02-06T13:30:00.000+0000 | 222384000 | 0.59 | 3.39 | 8.37 | -3.58 | 21.59 | 22.52 | 13.17 | 34.78 | 141.63 | 29776.64 |
| ABNB | Airbnb | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 133.07 | -1.52 | -2.05 | 131.24 | 135.64 | 170.1 | 110.38 | 84362602675 | 134.66 | 138.37 | NASDAQ | 4702962 | 4585721 | 135.47 | 135.12 | 2.88 | 46.2 | 2025-02-11T21:00:00.000+0000 | 633971614 | -1.52 | 0.81 | -0.85 | -3.0 | -10.08 | -6.3 | -15.1 | -8.04 | -8.04 | -8.04 |
| AKAM | Akamai Technologies | Information Technology | Internet Services & Infrastructure | 94.67 | 4.02 | 3.66 | 91.86 | 94.97 | 129.17 | 84.7 | 14221990090 | 94.41 | 97.0 | NASDAQ | 2610054 | 1853556 | 91.89 | 91.01 | 3.38 | 28.01 | 2025-02-20T21:00:00.000+0000 | 150227000 | 4.07 | 5.21 | -1.23 | -10.78 | -0.36 | -22.3 | -15.9 | -0.25 | 57.16 | -34.77 |
| ALB | Albemarle Corporation | Materials | Specialty Chemicals | 94.05 | -3.53 | -3.44 | 93.89 | 97.1 | 143.19 | 71.97 | 11054637000 | 98.71 | 101.44 | NYSE | 1602576 | 2048930 | 97.1 | 97.49 | -16.76 | -5.61 | 2025-02-12T21:00:00.000+0000 | 117540000 | -3.53 | -0.67 | 6.09 | 0.22 | 2.13 | -22.11 | -55.79 | 15.65 | 60.47 | 1197.24 |
| ARE | Alexandria Real Estate Equities | Real Estate | Office REITs | 102.87 | 1.06 | 1.08 | 102.18 | 103.49 | 130.14 | 94.35 | 17977766940 | 103.83 | 114.9 | NYSE | 874196 | 1324071 | 102.28 | 101.79 | 1.64 | 62.73 | 2025-01-27T21:00:00.000+0000 | 174762000 | 1.06 | 4.33 | 3.73 | -13.93 | -17.84 | -16.64 | -47.67 | -37.58 | 7.2 | 389.86 |
| ALGN | Align Technology | Health Care | Health Care Supplies | 228.0 | 1.68 | 3.77 | 226.8 | 230.27 | 335.4 | 196.09 | 17020906800 | 222.35 | 243.35 | NASDAQ | 647780 | 762978 | 227.52 | 224.23 | 5.85 | 38.97 | 2025-02-05T21:00:00.000+0000 | 74653100 | 1.68 | 5.66 | 8.03 | 5.28 | -9.38 | -16.06 | -50.73 | -16.54 | 307.87 | 1251.11 |
| ALLE | Allegion | Industrials | Building Products | 135.07 | 1.11 | 1.48 | 134.47 | 136.28 | 156.1 | 113.27 | 11741540551 | 136.59 | 132.24 | NYSE | 484910 | 819206 | 134.67 | 133.59 | 6.51 | 20.75 | 2025-02-18T13:30:00.000+0000 | 86929300 | 1.11 | 3.34 | 2.19 | -11.14 | 8.84 | 7.72 | 11.37 | 6.24 | 155.23 | 178.61 |
| LNT | Alliant Energy | Utilities | Electric Utilities | 60.99 | 0.73 | 0.44 | 60.77 | 61.93 | 64.19 | 46.8 | 15649973010 | 59.98 | 56.04 | NASDAQ | 1257721 | 1596491 | 61.24 | 60.55 | 2.57 | 23.73 | 2025-02-20T22:00:00.000+0000 | 256599000 | 0.74 | 4.08 | 3.48 | -0.59 | 11.23 | 25.88 | 2.07 | 6.35 | 74.14 | 1068.58 |
| ALL | Allstate | Financials | Property & Casualty Insurance | 189.86 | 0.51 | 0.96 | 189.5 | 193.32 | 209.88 | 153.42 | 50275497580 | 195.21 | 180.09 | NYSE | 1198452 | 1609845 | 190.23 | 188.9 | 15.47 | 12.27 | 2025-02-05T21:00:00.000+0000 | 264803000 | 0.51 | 0.77 | -1.91 | -1.44 | 8.88 | 22.18 | 59.0 | 61.17 | 170.07 | 1192.44 |
| GOOGL | Alphabet Inc. (Class A) | Communication Services | Interactive Media & Services | 198.05 | 1.05 | 2.05 | 197.87 | 202.29 | 202.29 | 130.67 | 2432997482671 | 183.56 | 171.84 | NASDAQ | 21462062 | 28223763 | 198.98 | 196.0 | 7.55 | 26.23 | 2025-02-04T21:00:00.000+0000 | 12284763861 | 1.05 | 2.01 | 3.47 | 20.71 | 11.48 | 35.66 | 51.94 | 167.24 | 661.15 | 7790.44 |
| GOOG | Alphabet Inc. (Class C) | Communication Services | Interactive Media & Services | 199.59 | 1.03 | 2.04 | 199.44 | 203.84 | 203.84 | 131.55 | 2432678004161 | 185.06 | 173.36 | NASDAQ | 12327417 | 19492890 | 200.51 | 197.55 | 7.55 | 26.44 | 2025-02-04T21:00:00.000+0000 | 12185106694 | 1.05 | 1.94 | 3.46 | 20.4 | 11.28 | 35.15 | 53.46 | 168.97 | 672.86 | 7885.2 |
| MO | Altria | Consumer Staples | Tobacco | 51.45 | -0.79 | -0.41 | 51.14 | 52.18 | 58.04 | 39.25 | 87197974500 | 54.31 | 49.6 | NYSE | 6582692 | 7728701 | 52.02 | 51.86 | 5.92 | 8.69 | 2025-01-30T12:00:00.000+0000 | 1694810000 | -0.79 | 1.08 | -4.44 | 4.87 | 4.04 | 27.1 | 2.25 | 0.7 | -5.2 | 27087.7 |
| AMZN | Amazon | Consumer Discretionary | Broadline Retail | 230.7 | 2.11 | 4.76 | 226.96 | 231.78 | 233.0 | 151.61 | 2425810500000 | 216.88 | 192.12 | NASDAQ | 29685530 | 38154740 | 229.03 | 225.94 | 4.68 | 49.29 | 2025-01-30T10:59:00.000+0000 | 10515000000 | 2.11 | 2.8 | 2.57 | 22.02 | 25.98 | 49.06 | 61.74 | 143.88 | 1452.56 | 235517.92 |
| AMCR | Amcor | Materials | Paper & Plastic Packaging Products & Materials | 9.79 | 0.93 | 0.09 | 9.72 | 9.82 | 11.48 | 8.78 | 14149878600 | 9.93 | 10.23 | NYSE | 17967860 | 14582273 | 9.73 | 9.7 | 0.53 | 18.47 | 2025-02-04T21:00:00.000+0000 | 1445340000 | 0.93 | 1.98 | 4.15 | -11.96 | -3.17 | 3.49 | -18.08 | -8.5 | -12.43 | -12.43 |
| AEE | Ameren | Utilities | Multi-Utilities | 96.25 | 2.21 | 2.08 | 95.16 | 96.74 | 96.74 | 67.03 | 25691820000 | 90.66 | 81.41 | NYSE | 926389 | 1356336 | 95.39 | 94.17 | 4.25 | 22.65 | 2025-02-13T21:00:00.000+0000 | 266928000 | 2.21 | 5.79 | 7.79 | 9.09 | 28.64 | 39.8 | 9.72 | 20.27 | 107.17 | 330.07 |
| AEP | American Electric Power | Utilities | Electric Utilities | 97.81 | 0.58 | 0.56 | 97.6 | 98.72 | 105.18 | 75.22 | 52090182650 | 94.78 | 94.05 | NASDAQ | 1860758 | 2941050 | 97.86 | 97.25 | 4.96 | 19.72 | 2025-02-13T13:30:00.000+0000 | 532565000 | 0.58 | 3.09 | 5.46 | -2.35 | 5.01 | 26.6 | 8.71 | -1.54 | 52.49 | 185.08 |
| AXP | American Express | Financials | Consumer Finance | 317.88 | 1.7 | 5.32 | 315.14 | 319.7 | 319.7 | 184.81 | 223928976600 | 297.98 | 258.98 | NYSE | 1878503 | 2433498 | 316.94 | 312.56 | 13.6 | 23.37 | 2025-01-24T13:30:00.000+0000 | 704445000 | 1.7 | 1.66 | 6.44 | 17.41 | 31.15 | 71.82 | 100.25 | 143.53 | 262.59 | 9332.64 |
| AIG | American International Group | Financials | Multi-line Insurance | 75.16 | 0.09 | 0.07 | 75.11 | 75.93 | 80.83 | 67.53 | 46882478040 | 74.1 | 75.21 | NYSE | 2601596 | 4158803 | 75.41 | 75.09 | 5.03 | 14.94 | 2025-02-11T21:00:00.000+0000 | 623769000 | 0.09 | 3.03 | 3.4 | -3.08 | 0.99 | 8.52 | 31.12 | 45.46 | 47.87 | 427.07 |
| AMT | American Tower | Real Estate | Telecom Tower REITs | 189.93 | -0.24 | -0.46 | 189.33 | 193.77 | 243.56 | 170.46 | 88752199770 | 193.93 | 204.16 | NYSE | 1664274 | 2598486 | 191.31 | 190.39 | 4.15 | 45.77 | 2025-02-25T12:00:00.000+0000 | 467289000 | -0.24 | 4.93 | 3.37 | -14.24 | -9.62 | -6.91 | -22.4 | -19.77 | 96.31 | 992.81 |
| AWK | American Water Works | Utilities | Water Utilities | 126.31 | -0.23 | -0.29 | 126.01 | 128.39 | 150.68 | 113.34 | 24617061140 | 130.01 | 133.97 | NYSE | 809397 | 1167878 | 127.18 | 126.6 | 5.04 | 25.06 | 2025-02-19T21:00:00.000+0000 | 194894000 | -0.23 | 2.49 | 0.31 | -10.45 | -10.52 | -0.43 | -21.74 | -5.19 | 123.32 | 513.16 |
| AMP | Ameriprise Financial | Financials | Asset Management & Custody Banks | 559.02 | 1.24 | 6.83 | 554.62 | 560.51 | 577.0 | 370.12 | 54233101692 | 548.47 | 469.12 | NYSE | 298720 | 474035 | 554.62 | 552.19 | 26.17 | 21.36 | 2025-01-29T21:00:00.000+0000 | 97014600 | 1.24 | 3.91 | 5.06 | 6.96 | 36.05 | 44.41 | 86.73 | 228.35 | 342.47 | 1410.46 |
| AME | Ametek | Industrials | Electrical Components & Equipment | 184.66 | 2.18 | 3.94 | 180.84 | 185.01 | 198.33 | 149.03 | 42714491820 | 187.47 | 174.15 | NYSE | 2350075 | 1142595 | 182.21 | 180.73 | 5.75 | 32.12 | 2025-02-04T13:30:00.000+0000 | 231308000 | 2.18 | 1.46 | 0.71 | 9.04 | 9.17 | 13.18 | 35.37 | 82.37 | 275.72 | 18893.77 |
| AMGN | Amgen | Health Care | Biotechnology | 274.81 | 0.99 | 2.7 | 270.28 | 276.5 | 346.85 | 253.3 | 147719443730 | 278.33 | 303.94 | NASDAQ | 2465621 | 3571238 | 272.14 | 272.11 | 7.84 | 35.05 | 2025-02-04T21:00:00.000+0000 | 537533000 | 0.99 | 2.19 | 4.34 | -13.24 | -17.05 | -11.4 | 20.68 | 15.66 | 74.62 | 79844.73 |
| APH | Amphenol | Information Technology | Electronic Components | 72.72 | 4.75 | 3.3 | 70.2 | 72.83 | 75.78 | 48.52 | 87671959200 | 71.89 | 66.32 | NYSE | 8611602 | 6381515 | 70.7 | 69.42 | 1.74 | 41.79 | 2025-01-22T13:30:00.000+0000 | 1205610000 | 4.75 | 1.76 | 3.03 | 8.75 | 13.01 | 48.44 | 88.79 | 168.64 | 439.47 | 50214.81 |
| ADI | Analog Devices | Information Technology | Semiconductors | 221.44 | 1.04 | 2.28 | 219.16 | 223.65 | 244.14 | 182.57 | 109860414615 | 216.24 | 219.96 | NASDAQ | 1790197 | 3060040 | 219.23 | 219.16 | 3.29 | 67.31 | 2025-02-19T12:00:00.000+0000 | 496107000 | 1.04 | 1.44 | 4.57 | -1.87 | -4.23 | 12.23 | 38.82 | 85.61 | 305.73 | 198012.36 |
| ANSS | Ansys | Information Technology | Application Software | 352.08 | 0.61 | 2.15 | 349.51 | 354.22 | 363.03 | 289.82 | 30789360792 | 342.33 | 327.49 | NASDAQ | 301839 | 492008 | 351.86 | 349.93 | 6.47 | 54.42 | 2025-02-19T21:00:00.000+0000 | 87449900 | 0.61 | 1.83 | 4.05 | 7.52 | 11.93 | 3.24 | 8.08 | 28.58 | 324.44 | 11759.2 |
| AON | Aon | Financials | Insurance Brokers | 368.05 | 0.51 | 1.88 | 364.17 | 369.48 | 395.33 | 268.06 | 79596701300 | 369.8 | 331.8 | NYSE | 538679 | 1024983 | 367.73 | 366.17 | 11.68 | 31.51 | 2025-01-31T11:00:00.000+0000 | 216266000 | 0.51 | 1.75 | 2.67 | 2.97 | 24.27 | 20.11 | 38.15 | 74.22 | 289.26 | 13582.16 |
| APA | APA Corporation | Energy | Oil & Gas Exploration & Production | 23.7 | -2.87 | -0.7 | 23.62 | 24.2 | 36.05 | 20.32 | 8767743900 | 22.64 | 27.19 | NASDAQ | 6432219 | 6641715 | 23.91 | 24.4 | 7.04 | 3.37 | 2025-02-19T21:00:00.000+0000 | 369947000 | -2.87 | -6.21 | 12.64 | -5.62 | -25.96 | -22.83 | -21.26 | -25.33 | -61.97 | 1073.27 |
| APO | Apollo Global Management | Financials | Asset Management & Custody Banks | 169.34 | 1.41 | 2.35 | 168.38 | 171.93 | 189.49 | 95.11 | 95815281440 | 168.36 | 131.24 | NYSE | 2991760 | 5516163 | 168.96 | 166.99 | 9.47 | 17.88 | 2025-02-04T13:30:00.000+0000 | 565816000 | 1.41 | 2.3 | -0.99 | 16.98 | 40.52 | 73.77 | 156.97 | 233.61 | 598.89 | 830.44 |
| AAPL | Apple Inc. | Information Technology | Technology Hardware, Storage & Peripherals | 222.61 | -3.2 | -7.37 | 219.38 | 224.42 | 260.1 | 164.08 | 3347586919000 | 239.3 | 217.02 | NASDAQ | 75716634 | 46061296 | 224.0 | 229.98 | 6.75 | 32.98 | 2025-01-30T21:00:00.000+0000 | 15037900000 | -3.19 | -6.2 | -12.52 | -5.85 | -0.74 | 14.83 | 37.09 | 181.32 | 712.85 | 173363.19 |
| AMAT | Applied Materials | Information Technology | Semiconductor Materials & Equipment | 192.84 | 0.41 | 0.79 | 190.82 | 195.22 | 255.89 | 158.96 | 156911015400 | 174.72 | 198.87 | NASDAQ | 4945447 | 6646463 | 194.7 | 192.05 | 8.6 | 22.42 | 2025-02-13T10:59:00.000+0000 | 813685000 | 0.43 | 3.81 | 17.9 | 4.56 | -8.27 | 14.6 | 42.8 | 205.17 | 693.05 | 348424.55 |
| APTV | Aptiv | Consumer Discretionary | Automotive Parts & Equipment | 61.8 | 1.05 | 0.64 | 60.68 | 61.96 | 88.89 | 51.47 | 14525224800 | 57.53 | 68.72 | NYSE | 1899855 | 4080415 | 61.16 | 61.16 | 8.98 | 6.88 | 2025-01-30T10:59:00.000+0000 | 235036000 | 1.05 | 1.13 | 4.99 | -11.84 | -10.27 | -22.75 | -55.92 | -32.09 | 16.03 | 284.15 |
| ACGL | Arch Capital Group | Financials | Property & Casualty Insurance | 94.88 | -0.66 | -0.63 | 94.71 | 96.52 | 116.47 | 78.67 | 35697840960 | 95.58 | 100.38 | NASDAQ | 1255576 | 1972285 | 96.0 | 95.51 | 14.9 | 6.37 | 2025-02-10T21:00:00.000+0000 | 376242000 | -0.66 | 1.07 | 4.28 | -12.55 | -1.27 | 17.91 | 109.96 | 110.14 | 382.85 | 3920.34 |
| ADM | Archer Daniels Midland | Consumer Staples | Agricultural Products & Services | 51.23 | -0.12 | -0.06 | 50.91 | 51.74 | 66.08 | 48.4 | 24515296820 | 51.81 | 58.29 | NYSE | 2285656 | 3101266 | 51.17 | 51.29 | 3.56 | 14.39 | 2025-03-10T12:30:00.000+0000 | 478534000 | -0.12 | 0.27 | 1.47 | -8.73 | -20.19 | -0.89 | -25.69 | 13.54 | 7.4 | 9757.99 |
| ANET | Arista Networks | Information Technology | Communications Equipment | 121.52 | 1.31 | 1.57 | 119.5 | 121.92 | 121.92 | 60.08 | 153086035200 | 107.3 | 89.83 | NYSE | 4183642 | 7372378 | 121.56 | 119.95 | 2.09 | 58.14 | 2025-02-10T10:59:00.000+0000 | 1259760000 | 1.31 | 3.58 | 7.72 | 19.72 | 47.05 | 82.33 | 309.71 | 778.67 | 2922.89 | 3432.56 |
| AJG | Arthur J. Gallagher & Co. | Financials | Insurance Brokers | 296.77 | 0.66 | 1.95 | 293.86 | 299.01 | 316.72 | 227.08 | 74134036310 | 291.74 | 274.76 | NYSE | 1075978 | 1838013 | 296.88 | 294.82 | 5.25 | 56.53 | 2025-01-30T21:00:00.000+0000 | 249803000 | 0.66 | 2.07 | 4.83 | 2.47 | 9.81 | 24.95 | 92.5 | 208.52 | 554.54 | 16028.8 |
| AIZ | Assurant | Financials | Multi-line Insurance | 209.72 | -0.88 | -1.87 | 209.12 | 214.76 | 230.55 | 160.12 | 10755993528 | 214.91 | 189.06 | NYSE | 241076 | 351176 | 213.06 | 211.59 | 14.01 | 14.97 | 2025-02-11T21:00:00.000+0000 | 51287400 | -0.88 | 0.09 | -1.2 | 7.9 | 23.52 | 24.24 | 42.68 | 59.45 | 222.84 | 749.07 |
| T | AT&T | Communication Services | Integrated Telecommunication Services | 22.5 | 0.94 | 0.21 | 22.21 | 22.54 | 24.03 | 15.94 | 161444025000 | 22.74 | 20.09 | NYSE | 23070036 | 35148168 | 22.21 | 22.29 | 1.23 | 18.29 | 2025-01-27T13:30:00.000+0000 | 7175290000 | 0.94 | 2.27 | -1.1 | 3.88 | 17.68 | 33.93 | 12.05 | -22.6 | -12.31 | 479.9 |
| ATO | Atmos Energy | Utilities | Gas Utilities | 145.45 | 0.06 | 0.08 | 145.35 | 147.7 | 152.65 | 110.46 | 22606129900 | 142.64 | 129.85 | NYSE | 732373 | 840363 | 146.31 | 145.37 | 6.83 | 21.3 | 2025-02-04T21:00:00.000+0000 | 155422000 | 0.06 | 3.17 | 4.12 | 2.28 | 18.3 | 28.56 | 39.07 | 25.47 | 148.17 | 2506.63 |
| ADSK | Autodesk | Information Technology | Application Software | 297.0 | 1.9 | 5.55 | 294.05 | 297.71 | 326.62 | 195.32 | 63855000000 | 300.87 | 259.29 | NASDAQ | 848228 | 1445693 | 294.52 | 291.45 | 5.04 | 58.93 | 2025-02-26T21:00:00.000+0000 | 215000000 | 1.87 | 2.23 | -0.41 | 2.46 | 22.46 | 18.39 | 24.13 | 51.61 | 415.92 | 59282.0 |
| ADP | Automatic Data Processing | Industrials | Human Resource & Employment Services | 298.15 | 0.67 | 1.97 | 296.44 | 299.1 | 309.63 | 231.27 | 121483304550 | 298.25 | 269.14 | NASDAQ | 788759 | 1741311 | 296.44 | 296.18 | 9.36 | 31.85 | 2025-01-29T13:30:00.000+0000 | 407457000 | 0.67 | 2.16 | 1.4 | 2.49 | 20.72 | 24.54 | 37.31 | 69.21 | 252.59 | 36729.1 |
| AZO | AutoZone | Consumer Discretionary | Automotive Retail | 3299.98 | 2.22 | 71.58 | 3205.23 | 3309.54 | 3416.71 | 2672.31 | 55380924356 | 3213.09 | 3064.73 | NYSE | 83004 | 131971 | 3237.21 | 3228.4 | 149.47 | 22.08 | 2025-02-25T13:30:00.000+0000 | 16782200 | 2.22 | 2.72 | 1.43 | 2.53 | 11.85 | 19.09 | 69.91 | 185.71 | 463.08 | 44835.9 |
| AVB | AvalonBay Communities | Real Estate | Multi-Family Residential REITs | 219.21 | 0.49 | 1.07 | 217.66 | 221.08 | 239.29 | 169.37 | 31179772770 | 224.85 | 212.31 | NYSE | 343917 | 625578 | 218.55 | 218.14 | 7.33 | 29.91 | 2025-02-05T21:00:00.000+0000 | 142237000 | 0.49 | 0.59 | -1.33 | -2.2 | 5.71 | 20.96 | -9.42 | -0.04 | 23.89 | 949.86 |
| AVY | Avery Dennison | Materials | Paper & Plastic Packaging Products & Materials | 192.48 | 0.61 | 1.16 | 191.47 | 193.97 | 233.48 | 181.99 | 15465075072 | 196.14 | 212.43 | NYSE | 572601 | 563366 | 192.18 | 191.32 | 8.32 | 23.13 | 2025-01-30T11:45:00.000+0000 | 80346400 | 0.61 | 1.13 | 2.31 | -10.66 | -12.51 | -4.75 | -4.12 | 47.47 | 262.49 | 2955.24 |
| AXON | Axon Enterprise | Industrials | Aerospace & Defense | 605.58 | 1.97 | 11.69 | 593.13 | 609.5 | 698.67 | 247.04 | 46178381784 | 608.05 | 407.2 | NASDAQ | 410426 | 927591 | 603.12 | 593.89 | 3.86 | 156.89 | 2025-02-25T21:00:00.000+0000 | 76254800 | 1.97 | 3.52 | -4.13 | 36.4 | 96.33 | 133.22 | 355.46 | 704.65 | 2159.63 | 105987.63 |
| BKR | Baker Hughes | Energy | Oil & Gas Equipment & Services | 47.05 | 1.1 | 0.51 | 45.82 | 47.08 | 47.47 | 28.32 | 46557198300 | 42.71 | 36.58 | NASDAQ | 7514097 | 6516773 | 46.63 | 46.54 | 2.23 | 21.1 | 2025-01-30T21:00:00.000+0000 | 989526000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BALL | Ball Corporation | Materials | Metal, Glass & Plastic Containers | 55.04 | 1.38 | 0.75 | 54.37 | 55.4 | 71.32 | 51.96 | 16425367040 | 57.95 | 63.3 | NYSE | 1717073 | 2105391 | 54.5 | 54.29 | 2.4 | 22.93 | 2025-02-04T13:30:00.000+0000 | 298426000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BAC | Bank of America | Financials | Diversified Banks | 46.68 | 0.31 | 0.15 | 46.54 | 47.15 | 48.08 | 32.35 | 358133208576 | 45.68 | 41.12 | NYSE | 37857390 | 34888783 | 46.62 | 46.53 | 3.21 | 14.54 | 2025-04-15T04:00:00.000+0000 | 7672880000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BAX | Baxter International | Health Care | Health Care Equipment | 31.49 | 1.65 | 0.51 | 31.11 | 31.6 | 44.01 | 28.34 | 16078416120 | 31.5 | 35.36 | NYSE | 5432421 | 4405201 | 31.17 | 30.98 | 0.25 | 125.96 | 2025-02-06T13:30:00.000+0000 | 510588000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BDX | Becton Dickinson | Health Care | Health Care Equipment | 240.29 | 1.23 | 2.91 | 238.16 | 241.27 | 248.42 | 218.75 | 69686022320 | 227.6 | 233.5 | NYSE | 1486281 | 1933353 | 238.31 | 237.38 | 5.86 | 41.01 | 2025-02-06T13:30:00.000+0000 | 290008000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BBY | Best Buy | Consumer Discretionary | Computer & Electronics Retail | 84.51 | 3.19 | 2.61 | 82.18 | 84.62 | 103.71 | 69.29 | 18068755144 | 87.49 | 86.84 | NYSE | 2155314 | 3077806 | 82.21 | 81.9 | 5.84 | 14.47 | 2025-02-26T13:30:00.000+0000 | 213796000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| TECH | Bio-Techne | Health Care | Life Sciences Tools & Services | 78.75 | 3.85 | 2.92 | 76.41 | 78.82 | 85.57 | 61.16 | 12512745000 | 73.98 | 74.14 | NASDAQ | 857339 | 910846 | 76.49 | 75.83 | 0.95 | 82.89 | 2025-01-30T14:30:00.000+0000 | 158892000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BIIB | Biogen | Health Care | Biotechnology | 140.98 | 0.31 | 0.43 | 140.59 | 142.09 | 251.99 | 140.05 | 20543464620 | 155.98 | 195.39 | NASDAQ | 807976 | 1528195 | 141.0 | 140.55 | 11.06 | 12.75 | 2025-02-11T13:30:00.000+0000 | 145719000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BLK | BlackRock | Financials | Asset Management & Custody Banks | 1012.34 | 0.73 | 7.38 | 1003.72 | 1026.95 | 1082.45 | 745.55 | 156790206860 | 1027.97 | 893.8 | NYSE | 494608 | 701561 | 1014.02 | 1004.96 | 42.01 | 24.1 | 2025-04-11T04:00:00.000+0000 | 154879000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BX | Blackstone Inc. | Financials | Asset Management & Custody Banks | 181.5 | 0.86 | 1.55 | 180.79 | 182.87 | 200.96 | 115.82 | 236440227689 | 180.5 | 147.13 | NYSE | 2240614 | 3241313 | 181.85 | 179.95 | 2.92 | 62.16 | 2025-01-30T13:30:00.000+0000 | 768011425 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BK | BNY Mellon | Financials | Asset Management & Custody Banks | 84.92 | 1.96 | 1.63 | 83.34 | 85.0 | 85.0 | 52.64 | 60945385600 | 78.76 | 67.75 | NYSE | 3233129 | 3781493 | 83.34 | 83.29 | 5.8 | 14.64 | 2025-04-14T10:30:00.000+0000 | 717680000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BA | Boeing | Industrials | Aerospace & Defense | 175.5 | 2.58 | 4.41 | 171.93 | 177.09 | 217.59 | 137.03 | 131304888000 | 161.51 | 168.71 | NYSE | 7087765 | 13439420 | 172.38 | 171.09 | -12.93 | -13.57 | 2025-01-28T13:30:00.000+0000 | 748176000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BKNG | Booking Holdings | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 4681.73 | -4.97 | -245.06 | 4615.0 | 4934.62 | 5337.24 | 3180.0 | 154949978775 | 5044.28 | 4162.2 | NASDAQ | 342602 | 230201 | 4934.62 | 4926.8 | 147.8 | 31.68 | 2025-02-20T21:00:00.000+0000 | 33096700 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BWA | BorgWarner | Consumer Discretionary | Automotive Parts & Equipment | 32.72 | 1.32 | 0.42 | 32.03 | 32.74 | 38.23 | 29.51 | 7154770500 | 33.31 | 33.75 | NYSE | 2289359 | 2220405 | 32.57 | 32.29 | 4.04 | 8.1 | 2025-02-06T13:30:00.000+0000 | 218700000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BSX | Boston Scientific | Health Care | Health Care Equipment | 100.9 | 2.27 | 2.24 | 99.77 | 101.14 | 101.14 | 59.85 | 148709447000 | 90.6 | 80.96 | NYSE | 4607223 | 5771255 | 100.21 | 98.66 | 1.21 | 83.39 | 2025-02-05T13:30:00.000+0000 | 1473830000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BMY | Bristol Myers Squibb | Health Care | Pharmaceuticals | 57.04 | 1.34 | 0.76 | 56.57 | 57.68 | 61.08 | 39.35 | 115697528100 | 57.32 | 49.55 | NYSE | 7007843 | 10769253 | 56.62 | 56.29 | -3.58 | -15.93 | 2025-02-06T13:30:00.000+0000 | 2028180000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| AVGO | Broadcom | Information Technology | Semiconductors | 240.23 | 1.18 | 2.79 | 237.42 | 242.73 | 251.88 | 117.43 | 1126044492800 | 199.22 | 165.93 | NASDAQ | 22296546 | 29064290 | 241.64 | 237.44 | 1.28 | 187.68 | 2025-03-05T10:59:00.000+0000 | 4687360000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BR | Broadridge Financial Solutions | Industrials | Data Processing & Outsourced Services | 233.75 | 1.45 | 3.35 | 231.65 | 234.2 | 237.96 | 188.3 | 27322803750 | 228.72 | 211.57 | NYSE | 345096 | 487665 | 232.49 | 230.4 | 5.78 | 40.44 | 2025-01-31T13:30:00.000+0000 | 116889000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BRO | Brown & Brown | Financials | Insurance Brokers | 105.76 | 0.19 | 0.2 | 105.62 | 106.74 | 114.15 | 75.79 | 30241488290 | 106.71 | 98.13 | NYSE | 1114767 | 1310618 | 106.0 | 105.55 | 3.67 | 28.82 | 2025-01-27T21:00:00.000+0000 | 285958000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BLDR | Builders FirstSource | Industrials | Building Products | 166.21 | 1.27 | 2.09 | 164.9 | 169.16 | 214.7 | 130.75 | 19128277850 | 165.9 | 169.36 | NYSE | 1303985 | 1424816 | 167.27 | 164.12 | 10.22 | 16.26 | 2025-02-20T13:30:00.000+0000 | 115085000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BG | Bunge Global | Consumer Staples | Agricultural Products & Services | 78.66 | -1.11 | -0.88 | 78.34 | 79.62 | 114.92 | 75.75 | 10983059820 | 83.63 | 97.2 | NYSE | 1136443 | 1882721 | 78.92 | 79.54 | 7.89 | 9.97 | 2025-02-05T13:30:00.000+0000 | 139627000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| BXP | BXP, Inc. | Real Estate | Office REITs | 74.07 | 1.2 | 0.88 | 73.45 | 74.5 | 90.11 | 56.46 | 11711281770 | 77.6 | 71.42 | NYSE | 654306 | 1194825 | 73.62 | 73.19 | 2.3 | 32.2 | 2025-01-28T21:00:00.000+0000 | 158111000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHRW | C.H. Robinson | Industrials | Air Freight & Logistics | 105.42 | 1.78 | 1.84 | 103.66 | 105.49 | 114.82 | 65.0 | 12461171100 | 106.54 | 95.61 | NASDAQ | 563945 | 1151338 | 103.91 | 103.58 | 2.89 | 36.48 | 2025-01-29T21:00:00.000+0000 | 118205000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CDNS | Cadence Design Systems | Information Technology | Application Software | 310.99 | 1.76 | 5.39 | 304.39 | 311.58 | 328.99 | 241.29 | 85293324633 | 303.93 | 288.19 | NASDAQ | 952499 | 1742070 | 307.5 | 305.6 | 3.79 | 82.06 | 2025-02-19T00:00:00.000+0000 | 274263000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CZR | Caesars Entertainment | Consumer Discretionary | Casinos & Gaming | 34.23 | 0.53 | 0.18 | 33.87 | 34.61 | 47.08 | 30.78 | 7273190400 | 36.14 | 37.88 | NASDAQ | 3088554 | 4237868 | 34.4 | 34.05 | -1.68 | -20.37 | 2025-02-25T21:00:00.000+0000 | 212480000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CPT | Camden Property Trust | Real Estate | Multi-Family Residential REITs | 112.8 | 0.18 | 0.2 | 111.78 | 114.08 | 127.69 | 90.5 | 12033616800 | 118.4 | 113.93 | NYSE | 602263 | 791560 | 113.01 | 112.6 | 3.18 | 35.47 | 2025-02-06T21:00:00.000+0000 | 106681000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CPB | Campbell Soup Company | Consumer Staples | Packaged Foods & Meats | 39.06 | 0.21 | 0.08 | 38.88 | 39.45 | 52.81 | 37.61 | 11644137228 | 42.82 | 45.81 | NYSE | 2086120 | 2588773 | 39.0 | 38.98 | 1.83 | 21.34 | 2025-03-04T13:30:00.000+0000 | 298108992 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| COF | Capital One | Financials | Consumer Finance | 193.24 | 1.19 | 2.27 | 191.0 | 194.14 | 198.3 | 128.23 | 73668885200 | 183.75 | 153.78 | NYSE | 3414364 | 3042033 | 191.0 | 190.97 | 10.6 | 18.23 | 2025-01-21T21:05:00.000+0000 | 381230000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CAH | Cardinal Health | Health Care | Health Care Distributors | 127.84 | 1.24 | 1.57 | 126.51 | 127.89 | 127.89 | 93.17 | 30938686240 | 120.47 | 108.52 | NYSE | 847279 | 2186868 | 126.96 | 126.27 | 5.2 | 24.58 | 2025-01-30T13:30:00.000+0000 | 242011000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| KMX | CarMax | Consumer Discretionary | Automotive Retail | 79.5 | 0.71 | 0.56 | 78.45 | 80.26 | 91.25 | 65.83 | 12227100000 | 81.47 | 76.68 | NYSE | 1259223 | 1867271 | 79.45 | 78.94 | 2.94 | 27.04 | 2025-04-09T12:30:00.000+0000 | 153800000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CCL | Carnival | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 25.61 | -0.93 | -0.24 | 25.53 | 26.77 | 27.17 | 13.78 | 32094285305 | 25.11 | 18.97 | NYSE | 28123987 | 20898788 | 26.44 | 25.85 | 1.44 | 17.78 | 2025-03-25T12:30:00.000+0000 | 1253193491 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CARR | Carrier Global | Industrials | Building Products | 70.58 | 1.32 | 0.92 | 70.2 | 70.9 | 83.32 | 53.13 | 63326281660 | 72.33 | 68.96 | NYSE | 5967630 | 4673198 | 70.37 | 69.66 | 1.7 | 41.52 | 2025-02-04T13:30:00.000+0000 | 897227000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CAT | Caterpillar Inc. | Industrials | Construction Machinery & Heavy Transportation Equipment | 398.35 | 3.57 | 13.74 | 390.82 | 402.58 | 418.5 | 287.52 | 192324575050 | 382.23 | 360.38 | NYSE | 2766872 | 2054183 | 391.0 | 384.61 | 21.54 | 18.49 | 2025-01-30T11:30:00.000+0000 | 482803000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CBOE | Cboe Global Markets | Financials | Financial Exchanges & Data | 197.08 | 1.18 | 2.3 | 193.56 | 197.36 | 221.66 | 166.13 | 20631516880 | 200.96 | 193.49 | AMEX | 782588 | 951456 | 195.85 | 194.78 | 7.34 | 26.85 | 2025-02-07T13:30:00.000+0000 | 104686000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CBRE | CBRE Group | Real Estate | Real Estate Services | 140.96 | 2.96 | 4.06 | 138.5 | 141.13 | 142.0 | 82.75 | 43137827370 | 133.4 | 110.93 | NYSE | 1615387 | 1971960 | 138.83 | 136.91 | 3.09 | 45.62 | 2025-02-13T11:55:00.000+0000 | 306018000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CDW | CDW | Information Technology | Technology Distributors | 191.65 | 1.55 | 2.92 | 189.1 | 192.54 | 263.37 | 168.43 | 25540045600 | 180.94 | 213.73 | NASDAQ | 739963 | 1409090 | 189.4 | 188.73 | 8.17 | 23.46 | 2025-02-05T13:30:00.000+0000 | 133264000 | 1.52 | 2.41 | 9.77 | -13.05 | -16.28 | -15.57 | 3.75 | 40.79 | 440.45 | 942.95 |
| CE | Celanese | Materials | Specialty Chemicals | 73.97 | 1.87 | 1.36 | 73.26 | 74.84 | 172.16 | 64.05 | 8085808640 | 72.12 | 123.02 | NYSE | 1871850 | 2594965 | 73.26 | 72.61 | 10.04 | 7.37 | 2025-02-18T21:00:00.000+0000 | 109312000 | 1.87 | 4.64 | 8.38 | -44.38 | -46.73 | -49.08 | -53.96 | -37.07 | 27.42 | 362.31 |
| COR | Cencora | Health Care | Health Care Distributors | 245.1 | 1.26 | 3.05 | 242.48 | 245.36 | 253.27 | 214.77 | 47372928000 | 238.26 | 233.01 | NYSE | 926941 | 1200500 | 243.58 | 242.05 | 7.53 | 32.55 | 2025-02-05T13:30:00.000+0000 | 193280000 | 1.26 | 3.13 | 7.65 | 3.62 | 9.62 | 12.35 | 86.36 | 168.6 | 164.17 | 8440.07 |
| CNC | Centene Corporation | Health Care | Managed Health Care | 63.67 | 2.28 | 1.42 | 62.28 | 63.75 | 81.42 | 55.03 | 32144754550 | 60.24 | 69.01 | NYSE | 3553421 | 6039148 | 62.79 | 62.25 | 5.79 | 11.0 | 2025-02-04T11:00:00.000+0000 | 504865000 | 2.28 | 2.12 | 6.86 | 4.38 | -3.88 | -15.3 | -17.46 | -2.78 | 132.86 | 4342.09 |
| CNP | CenterPoint Energy | Utilities | Multi-Utilities | 33.05 | 1.5 | 0.49 | 32.69 | 33.12 | 33.12 | 25.41 | 21539577350 | 31.53 | 29.57 | NYSE | 3505062 | 4614551 | 32.75 | 32.56 | 1.5 | 22.03 | 2025-02-20T13:30:00.000+0000 | 651727000 | 1.5 | 4.13 | 1.57 | 9.84 | 14.08 | 20.31 | 20.89 | 22.36 | 42.76 | 206.59 |
| CF | CF Industries | Materials | Fertilizers & Agricultural Chemicals | 93.68 | -3.43 | -3.33 | 92.19 | 96.03 | 98.25 | 69.13 | 16302193600 | 88.22 | 81.1 | NYSE | 2069080 | 1786498 | 95.5 | 97.01 | 6.31 | 14.85 | 2025-02-19T21:00:00.000+0000 | 174020000 | -3.43 | -3.03 | 10.24 | 11.29 | 30.58 | 24.96 | 41.94 | 111.71 | 54.97 | 2791.36 |
| CRL | Charles River Laboratories | Health Care | Life Sciences Tools & Services | 169.75 | 3.82 | 6.25 | 165.0 | 171.75 | 275.0 | 160.85 | 8680369950 | 192.04 | 206.83 | NYSE | 956101 | 748745 | 165.28 | 163.5 | 8.01 | 21.19 | 2025-02-12T13:30:00.000+0000 | 51136200 | 3.82 | 0.67 | -8.62 | -12.97 | -22.22 | -21.35 | -47.71 | 7.44 | 151.59 | 671.59 |
| SCHW | Charles Schwab Corporation | Financials | Investment Banking & Brokerage | 80.96 | 5.95 | 4.55 | 78.18 | 82.6 | 83.35 | 61.01 | 144081273600 | 77.48 | 71.57 | NYSE | 17563343 | 7705390 | 78.83 | 76.41 | 2.56 | 31.62 | 2025-04-21T04:00:00.000+0000 | 1779660000 | 5.95 | 9.99 | 8.95 | 14.24 | 30.41 | 27.24 | -9.24 | 67.1 | 203.22 | 22255.38 |
| CHTR | Charter Communications | Communication Services | Cable & Satellite | 350.56 | -0.23 | -0.81 | 349.46 | 354.14 | 415.27 | 236.08 | 49848229760 | 373.19 | 325.58 | NASDAQ | 831285 | 1215771 | 349.66 | 351.37 | 31.9 | 10.99 | 2025-01-31T12:00:00.000+0000 | 142196000 | -0.23 | 1.13 | -0.27 | 11.14 | 9.44 | -6.05 | -38.46 | -30.39 | 125.08 | 901.6 |
| CVX | Chevron Corporation | Energy | Integrated Oil & Gas | 158.26 | -1.99 | -3.21 | 157.49 | 161.4 | 167.11 | 135.37 | 284407463400 | 154.43 | 153.68 | NYSE | 7951747 | 8176551 | 161.15 | 161.47 | 9.11 | 17.37 | 2025-01-31T13:30:00.000+0000 | 1797090000 | -1.99 | 0.15 | 10.79 | 4.89 | -0.56 | 11.07 | 24.7 | 39.67 | 46.32 | 4695.76 |
| CMG | Chipotle Mexican Grill | Consumer Discretionary | Restaurants | 56.2 | -2.3 | -1.32 | 56.06 | 57.84 | 69.26 | 46.01 | 76570745050 | 60.68 | 59.17 | NYSE | 11851663 | 9330876 | 57.72 | 57.52 | 1.08 | 52.03 | 2025-02-04T21:10:00.000+0000 | 1362590000 | -2.3 | -2.17 | -9.17 | -5.87 | 4.96 | 20.85 | 103.83 | 222.77 | 299.11 | 6285.8 |
| CB | Chubb Limited | Financials | Property & Casualty Insurance | 268.99 | -0.18 | -0.49 | 268.02 | 272.79 | 302.05 | 238.85 | 108429331020 | 278.04 | 271.64 | NYSE | 1418016 | 1632556 | 270.0 | 269.48 | 24.39 | 11.03 | 2025-01-28T21:00:00.000+0000 | 403098000 | -0.18 | -0.09 | -1.54 | -9.69 | 3.51 | 12.55 | 40.09 | 76.11 | 143.34 | 14462.87 |
| CHD | Church & Dwight | Consumer Staples | Household Products | 106.64 | 0.16 | 0.18 | 106.08 | 107.47 | 113.5 | 96.09 | 26127811710 | 106.74 | 104.56 | NYSE | 871024 | 1546231 | 106.95 | 106.47 | 2.23 | 47.82 | 2025-01-31T13:30:00.000+0000 | 244998000 | 0.16 | 3.0 | 0.51 | 2.63 | 3.93 | 9.25 | 3.14 | 47.1 | 159.16 | 43090.1 |
| CI | Cigna | Health Care | Health Care Services | 288.45 | 1.57 | 4.46 | 283.0 | 288.6 | 370.83 | 262.03 | 80233232850 | 303.41 | 332.6 | NYSE | 1063130 | 2039031 | 283.99 | 283.99 | 10.54 | 27.37 | 2025-01-30T13:30:00.000+0000 | 278153000 | 1.57 | 2.99 | 4.16 | -9.92 | -14.11 | -5.44 | 22.1 | 35.42 | 161.92 | 4864.72 |
| CINF | Cincinnati Financial | Financials | Property & Casualty Insurance | 140.14 | -0.37 | -0.52 | 138.18 | 142.43 | 161.75 | 104.78 | 21905984100 | 148.57 | 131.55 | NASDAQ | 552923 | 594738 | 141.12 | 140.66 | 19.45 | 7.21 | 2025-02-10T21:00:00.000+0000 | 156315000 | -0.38 | -0.61 | -3.07 | -0.03 | 15.78 | 25.17 | 22.43 | 31.79 | 173.42 | 7557.38 |
| CTAS | Cintas | Industrials | Diversified Support Services | 201.23 | 1.47 | 2.92 | 198.96 | 202.32 | 228.12 | 148.75 | 81205159120 | 206.87 | 191.61 | NASDAQ | 1113032 | 1825185 | 198.96 | 198.31 | 4.14 | 48.61 | 2025-03-25T12:30:00.000+0000 | 403544000 | 1.47 | 2.46 | 7.64 | -4.88 | 6.11 | 33.81 | 112.09 | 185.39 | 913.24 | 84503.74 |
| CSCO | Cisco | Information Technology | Communications Equipment | 61.02 | 1.31 | 0.79 | 60.29 | 61.33 | 61.33 | 44.5 | 243028015200 | 58.76 | 51.56 | NASDAQ | 10245359 | 19206145 | 60.46 | 60.23 | 2.33 | 26.19 | 2025-02-12T21:00:00.000+0000 | 3982760000 | 1.33 | 1.41 | 4.29 | 7.85 | 28.97 | 18.34 | 7.67 | 25.06 | 119.22 | 78895.06 |
| C | Citigroup | Financials | Diversified Banks | 81.67 | 2.1 | 1.68 | 79.92 | 81.84 | 81.84 | 52.24 | 153302757000 | 70.9 | 64.22 | NYSE | 16879383 | 14394660 | 80.42 | 79.99 | 5.95 | 13.73 | 2025-04-11T04:00:00.000+0000 | 1877100000 | 2.1 | 4.93 | 18.04 | 32.09 | 25.38 | 54.56 | 29.08 | 2.22 | 71.07 | 905.79 |
| CFG | Citizens Financial Group | Financials | Regional Banks | 48.32 | 1.64 | 0.78 | 47.82 | 48.69 | 49.25 | 30.24 | 21294672320 | 45.67 | 40.2 | NYSE | 2996701 | 4006120 | 48.1 | 47.54 | 2.55 | 18.95 | 2025-04-16T04:00:00.000+0000 | 440701000 | 1.64 | 3.47 | 11.21 | 17.68 | 17.85 | 45.67 | -4.54 | 20.53 | 107.56 | 109.36 |
| CLX | Clorox | Consumer Staples | Household Products | 160.0 | -0.17 | -0.28 | 159.32 | 162.1 | 171.37 | 127.6 | 19804960000 | 164.23 | 150.79 | NYSE | 841837 | 1175095 | 161.37 | 160.28 | 2.89 | 55.36 | 2025-01-30T21:15:00.000+0000 | 123781000 | -0.17 | 1.29 | -2.7 | -0.24 | 18.4 | 12.09 | -10.41 | 0.57 | 47.03 | 8838.55 |
| CME | CME Group | Financials | Financial Exchanges & Data | 232.27 | -0.19 | -0.44 | 230.19 | 234.28 | 249.02 | 190.7 | 83700584930 | 232.4 | 215.4 | NASDAQ | 1649004 | 2032933 | 232.89 | 232.71 | 9.52 | 24.4 | 2025-02-12T14:30:00.000+0000 | 360359000 | -0.2 | 1.76 | -2.63 | 2.29 | 16.21 | 14.26 | 2.81 | 12.27 | 171.48 | 2606.88 |
| CMS | CMS Energy | Utilities | Multi-Utilities | 68.29 | 0.31 | 0.21 | 68.2 | 68.94 | 72.4 | 55.1 | 20404027650 | 67.44 | 65.13 | NYSE | 1384856 | 2128640 | 68.65 | 68.08 | 3.51 | 19.46 | 2025-02-06T13:30:00.000+0000 | 298785000 | 0.31 | 2.71 | 2.52 | -4.05 | 11.33 | 20.68 | 7.14 | 3.14 | 83.48 | 57.42 |
| KO | Coca-Cola Company (The) | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 62.45 | -0.41 | -0.26 | 62.3 | 63.23 | 73.53 | 57.93 | 269022110000 | 62.8 | 65.09 | NYSE | 13949429 | 17121516 | 62.9 | 62.71 | 2.41 | 25.91 | 2025-02-11T13:30:00.000+0000 | 4307800000 | -0.41 | 1.68 | -0.16 | -10.08 | -4.35 | 4.83 | 3.31 | 9.24 | 44.03 | 23643.44 |
| CTSH | Cognizant | Information Technology | IT Consulting & Other Services | 78.45 | 0.82 | 0.64 | 77.54 | 78.87 | 82.46 | 63.79 | 38897392800 | 79.0 | 73.73 | NASDAQ | 2614195 | 3154881 | 78.15 | 77.81 | 4.52 | 17.36 | 2025-02-05T21:00:00.000+0000 | 495824000 | 0.82 | 1.36 | -0.98 | 2.06 | 5.54 | 1.53 | -6.9 | 25.94 | 41.91 | 37556.6 |
| CL | Colgate-Palmolive | Consumer Staples | Household Products | 88.26 | 0.08 | 0.07 | 87.85 | 89.42 | 109.3 | 80.03 | 72109390860 | 92.2 | 96.17 | NYSE | 3701950 | 4638178 | 88.53 | 88.19 | 3.48 | 25.36 | 2025-01-31T13:30:00.000+0000 | 817011000 | 0.08 | 0.75 | -4.1 | -11.17 | -10.01 | 9.75 | 5.49 | 23.8 | 29.13 | 9447.09 |
| CMCSA | Comcast | Communication Services | Cable & Satellite | 36.96 | 1.04 | 0.38 | 36.54 | 37.25 | 47.11 | 36.15 | 141080016000 | 40.37 | 39.85 | NASDAQ | 14908701 | 20905930 | 36.58 | 36.58 | 3.71 | 9.96 | 2025-01-30T13:30:00.000+0000 | 3817100000 | 1.07 | 1.23 | -3.27 | -8.78 | -7.76 | -15.25 | -25.66 | -21.84 | 32.56 | 136336.32 |
| CAG | Conagra Brands | Consumer Staples | Packaged Foods & Meats | 25.7 | -0.48 | -0.12 | 25.57 | 26.09 | 33.24 | 25.35 | 12264737400 | 27.35 | 29.52 | NYSE | 4949040 | 5003265 | 25.83 | 25.82 | 1.03 | 24.95 | 2025-04-02T12:30:00.000+0000 | 477320000 | -0.48 | 1.08 | -5.22 | -12.93 | -13.28 | -10.56 | -27.11 | -21.57 | -8.4 | 11018.56 |
| COP | ConocoPhillips | Energy | Oil & Gas Exploration & Production | 104.29 | -1.47 | -1.56 | 104.04 | 105.73 | 135.18 | 94.23 | 134905372400 | 104.64 | 111.74 | NYSE | 5694893 | 6820148 | 105.0 | 105.85 | 8.43 | 12.37 | 2025-02-06T13:30:00.000+0000 | 1293560000 | -1.47 | -0.86 | 9.64 | -0.67 | -8.8 | -3.49 | 26.08 | 62.88 | 61.59 | 4842.65 |
| ED | Consolidated Edison | Utilities | Multi-Utilities | 93.21 | -0.47 | -0.44 | 92.89 | 94.96 | 107.75 | 85.85 | 32293350180 | 93.86 | 96.4 | NYSE | 2013165 | 2192711 | 93.87 | 93.65 | 5.32 | 17.52 | 2025-02-20T21:00:00.000+0000 | 346458000 | -0.47 | 3.51 | 3.53 | -12.26 | -0.88 | 4.5 | 12.76 | 2.62 | 32.31 | 820.14 |
| STZ | Constellation Brands | Consumer Staples | Distillers & Vintners | 183.06 | -0.68 | -1.25 | 179.86 | 185.0 | 274.87 | 176.51 | 33078953775 | 227.41 | 244.72 | NYSE | 3246523 | 1748570 | 184.88 | 184.31 | 3.74 | 48.95 | 2025-04-09T12:30:00.000+0000 | 180705000 | -0.68 | 1.52 | -19.58 | -23.48 | -25.42 | -27.25 | -24.05 | -3.77 | 65.62 | 9585.45 |
| CEG | Constellation Energy | Utilities | Electric Utilities | 323.64 | 2.3 | 7.28 | 318.33 | 330.34 | 330.34 | 115.34 | 101223782424 | 246.92 | 221.09 | NASDAQ | 3276409 | 3373586 | 327.0 | 316.36 | 9.08 | 35.64 | 2025-02-21T12:00:00.000+0000 | 312766600 | 2.3 | 7.0 | 42.56 | 18.24 | 70.97 | 176.12 | 619.2 | 670.57 | 670.57 | 670.57 |
| COO | Cooper Companies (The) | Health Care | Health Care Supplies | 95.35 | 2.23 | 2.08 | 93.51 | 95.8 | 112.38 | 84.76 | 19030239050 | 97.26 | 97.2 | NASDAQ | 1392690 | 1445898 | 93.51 | 93.27 | 1.96 | 48.65 | 2025-03-06T21:00:00.000+0000 | 199583000 | 2.23 | 5.63 | 2.04 | -10.65 | 5.07 | -1.71 | -1.77 | 6.37 | 134.45 | 1110.03 |
| CPRT | Copart | Industrials | Diversified Support Services | 57.42 | 0.92 | 0.52 | 57.12 | 57.55 | 64.38 | 47.73 | 55326741288 | 58.74 | 54.56 | NASDAQ | 1596972 | 3911318 | 57.23 | 56.9 | 1.43 | 40.15 | 2025-02-20T21:00:00.000+0000 | 963528000 | 0.95 | 1.74 | -1.34 | 9.28 | 11.08 | 16.06 | 81.37 | 133.02 | 1187.89 | 37605.13 |
| GLW | Corning Inc. | Information Technology | Electronic Components | 51.56 | 3.45 | 1.72 | 50.0 | 52.03 | 52.03 | 30.3 | 44146136040 | 47.98 | 41.93 | NYSE | 6191393 | 4352320 | 50.05 | 49.84 | 0.19 | 271.37 | 2025-01-29T13:30:00.000+0000 | 856209000 | 3.45 | 5.03 | 8.98 | 9.63 | 16.36 | 68.39 | 47.06 | 73.54 | 121.38 | 801.4 |
| CPAY | Corpay | Financials | Transaction & Payment Processing Services | 375.81 | 1.35 | 5.02 | 370.69 | 376.35 | 385.3 | 247.1 | 26198090910 | 359.33 | 311.98 | NYSE | 255600 | 491205 | 374.05 | 370.79 | 14.02 | 26.81 | 2025-02-05T10:59:00.000+0000 | 69711000 | 1.35 | 2.95 | 9.3 | 7.75 | 29.04 | 30.73 | 65.99 | 20.85 | 173.52 | 1279.12 |
| CTVA | Corteva | Materials | Fertilizers & Agricultural Chemicals | 63.13 | 1.3 | 0.81 | 62.22 | 63.16 | 64.2 | 44.91 | 43388807090 | 59.08 | 56.4 | NYSE | 1458026 | 3392873 | 62.86 | 62.32 | 0.96 | 65.76 | 2025-02-05T21:00:00.000+0000 | 687293000 | 1.3 | 3.63 | 9.83 | 6.55 | 15.24 | 40.38 | 38.93 | 126.92 | 117.69 | 117.69 |
| CSGP | CoStar Group | Real Estate | Real Estate Services | 74.17 | 0.43 | 0.32 | 73.97 | 74.99 | 100.38 | 68.26 | 30406659030 | 74.79 | 78.12 | NASDAQ | 1697863 | 2942723 | 74.45 | 73.85 | 0.42 | 176.6 | 2025-02-18T21:00:00.000+0000 | 409959000 | 0.42 | 1.37 | 3.81 | -4.14 | -0.32 | -10.96 | 4.57 | 12.3 | 318.75 | 7971.84 |
| COST | Costco | Consumer Staples | Consumer Staples Merchandise Retail | 947.54 | 0.46 | 4.35 | 943.5 | 956.49 | 1008.25 | 675.96 | 420612058460 | 947.43 | 864.11 | NASDAQ | 1358773 | 1936606 | 945.25 | 943.19 | 16.98 | 55.8 | 2025-03-06T21:00:00.000+0000 | 443899000 | 0.48 | 2.49 | -0.66 | 6.87 | 13.08 | 36.85 | 96.78 | 202.54 | 581.13 | 37508.33 |
| CTRA | Coterra | Energy | Oil & Gas Exploration & Production | 29.14 | -1.1 | -0.32 | 28.46 | 29.17 | 29.95 | 22.3 | 21463689525 | 25.9 | 25.83 | NYSE | 7471751 | 6387120 | 29.02 | 29.47 | 1.65 | 17.66 | 2025-02-20T21:00:00.000+0000 | 736445000 | -1.1 | 0.26 | 23.08 | 22.46 | 8.75 | 19.69 | 50.78 | 87.79 | 0.43 | 1923.96 |
| CRWD | CrowdStrike | Information Technology | Systems Software | 366.36 | 2.62 | 9.36 | 358.34 | 370.0 | 398.33 | 200.81 | 90238580757 | 353.35 | 318.44 | NASDAQ | 2301816 | 3442233 | 360.6 | 357.0 | 0.5 | 732.72 | 2025-03-03T21:00:00.000+0000 | 246311226 | 2.64 | 0.04 | 1.14 | 18.37 | 20.15 | 22.68 | 122.43 | 488.71 | 531.74 | 531.74 |
| CCI | Crown Castle | Real Estate | Telecom Tower REITs | 90.68 | -0.42 | -0.38 | 90.59 | 92.71 | 120.92 | 84.2 | 39409346640 | 97.59 | 103.53 | NYSE | 2711095 | 3109833 | 91.47 | 91.06 | 2.82 | 32.16 | 2025-01-22T21:00:00.000+0000 | 434598000 | -0.42 | 4.61 | 0.02 | -17.71 | -13.7 | -16.62 | -50.24 | -38.82 | 11.46 | 597.54 |
| CSX | CSX Corporation | Industrials | Rail Transportation | 33.27 | 1.65 | 0.54 | 32.78 | 33.28 | 40.12 | 31.43 | 64158533400 | 34.0 | 33.94 | NASDAQ | 6724692 | 12237540 | 33.0 | 32.73 | 1.88 | 17.7 | 2025-01-23T21:00:00.000+0000 | 1928420000 | 1.65 | 2.91 | 4.46 | -1.16 | -4.09 | -4.26 | -2.43 | 33.4 | 187.55 | 8404.6 |
| CMI | Cummins | Industrials | Construction Machinery & Heavy Transportation Equipment | 367.16 | 0.22 | 0.82 | 365.84 | 369.68 | 387.9 | 234.04 | 50367743120 | 363.07 | 314.05 | NYSE | 764482 | 621520 | 367.92 | 366.34 | 15.28 | 24.03 | 2025-02-04T13:30:00.000+0000 | 137182000 | 0.22 | 1.55 | 4.49 | 10.05 | 26.11 | 56.99 | 64.38 | 114.63 | 153.69 | 8478.5 |
| CVS | CVS Health | Health Care | Health Care Services | 53.16 | 1.03 | 0.54 | 52.21 | 53.27 | 80.75 | 43.56 | 66897075600 | 52.02 | 58.24 | NYSE | 8465301 | 13583495 | 52.94 | 52.62 | 3.94 | 13.49 | 2025-02-12T13:30:00.000+0000 | 1258410000 | 1.03 | 3.36 | 19.84 | -8.61 | -10.76 | -28.09 | -47.66 | -28.73 | -46.57 | 7835.28 |
| DHR | Danaher Corporation | Health Care | Life Sciences Tools & Services | 244.16 | 2.43 | 5.8 | 239.14 | 244.49 | 281.7 | 225.42 | 176350664000 | 235.92 | 253.5 | NYSE | 1851359 | 3179921 | 239.95 | 238.36 | 5.29 | 46.16 | 2025-01-29T13:30:00.000+0000 | 722275000 | 2.43 | 2.71 | 6.83 | -10.26 | 0.25 | 5.25 | -1.78 | 68.26 | 336.47 | 40886.39 |
| DRI | Darden Restaurants | Consumer Discretionary | Restaurants | 186.46 | 2.59 | 4.7 | 182.38 | 187.81 | 189.18 | 135.87 | 21842643885 | 174.45 | 158.46 | NYSE | 1545629 | 1275025 | 182.46 | 181.75 | 8.74 | 21.33 | 2025-03-19T12:30:00.000+0000 | 117147000 | 2.59 | 3.18 | -0.61 | 13.66 | 30.52 | 15.39 | 38.34 | 62.77 | 249.17 | 3103.69 |
| DVA | DaVita | Health Care | Health Care Services | 169.95 | 2.23 | 3.71 | 167.05 | 170.29 | 170.29 | 103.4 | 13935900000 | 156.52 | 148.13 | NYSE | 365317 | 771513 | 167.33 | 166.24 | 9.28 | 18.31 | 2025-02-11T10:59:00.000+0000 | 82000000 | 2.26 | 4.29 | 11.95 | 5.23 | 23.23 | 62.47 | 55.4 | 112.75 | 124.47 | 4071.53 |
| DAY | Dayforce | Industrials | Human Resource & Employment Services | 69.59 | -0.04 | -0.03 | 68.47 | 70.5 | 82.69 | 47.08 | 10974343000 | 75.99 | 62.09 | NYSE | 2058100 | 1592126 | 70.12 | 69.62 | 0.34 | 204.68 | 2025-02-05T13:30:00.000+0000 | 157700000 | -0.04 | -0.67 | -7.01 | 7.41 | 30.46 | 2.61 | -8.83 | -3.64 | 122.97 | 122.97 |
| DECK | Deckers Brands | Consumer Discretionary | Footwear | 214.18 | 2.03 | 4.27 | 210.84 | 218.39 | 218.39 | 123.33 | 32538653960 | 196.49 | 164.96 | NYSE | 1575138 | 1910680 | 214.07 | 209.91 | 5.67 | 37.77 | 2025-01-30T21:00:00.000+0000 | 151922000 | 2.03 | 4.1 | 1.52 | 33.85 | 47.5 | 67.39 | 312.28 | 634.25 | 1520.12 | 17455.74 |
| DE | Deere & Company | Industrials | Agricultural & Farm Machinery | 463.47 | 1.76 | 8.03 | 453.55 | 465.48 | 469.39 | 340.2 | 126226517970 | 429.05 | 397.64 | NYSE | 1283966 | 1267258 | 458.47 | 455.44 | 25.64 | 18.08 | 2025-02-13T13:30:00.000+0000 | 272351000 | 1.76 | 7.31 | 7.16 | 13.89 | 22.59 | 20.51 | 27.23 | 168.58 | 428.89 | 20871.49 |
| DELL | Dell Technologies | Information Technology | Technology Hardware, Storage & Peripherals | 111.57 | 1.76 | 1.93 | 107.91 | 112.38 | 179.7 | 80.49 | 78288253179 | 124.33 | 124.79 | NYSE | 7596397 | 7745513 | 110.42 | 109.64 | 5.65 | 19.75 | 2025-02-27T10:59:00.000+0000 | 701696273 | 1.76 | 2.36 | -3.63 | -11.21 | -11.3 | 37.5 | 100.77 | 346.82 | 824.36 | 824.36 |
| DAL | Delta Air Lines | Industrials | Passenger Airlines | 68.32 | 3.81 | 2.5 | 66.76 | 68.51 | 68.99 | 37.29 | 44088824325 | 62.74 | 51.52 | NYSE | 9515870 | 7973140 | 66.76 | 65.82 | 5.33 | 12.82 | 2025-04-08T12:30:00.000+0000 | 645281000 | 3.81 | 4.41 | 12.14 | 24.0 | 50.36 | 84.76 | 80.47 | 13.23 | 38.93 | 199.8 |
| DVN | Devon Energy | Energy | Oil & Gas Exploration & Production | 36.72 | -3.24 | -1.23 | 36.42 | 37.65 | 55.09 | 30.39 | 24122024900 | 35.88 | 43.27 | NYSE | 9542592 | 10053496 | 37.5 | 37.95 | 5.4 | 6.8 | 2025-02-18T21:00:00.000+0000 | 656900000 | -3.24 | -3.44 | 19.34 | -8.38 | -23.08 | -10.83 | -20.38 | 46.94 | -40.39 | 582.55 |
| DXCM | Dexcom | Health Care | Health Care Equipment | 86.3 | 2.28 | 1.92 | 85.07 | 87.05 | 142.0 | 62.34 | 33708348500 | 77.38 | 92.85 | NASDAQ | 3290166 | 4004925 | 86.32 | 84.38 | 1.65 | 52.3 | 2025-02-13T21:00:00.000+0000 | 390595000 | 2.3 | 4.0 | 7.85 | 18.88 | -22.69 | -33.24 | -18.2 | 49.08 | 513.94 | 2836.05 |
| FANG | Diamondback Energy | Energy | Oil & Gas Exploration & Production | 176.95 | -1.79 | -3.23 | 175.77 | 178.73 | 214.5 | 147.93 | 51667453550 | 171.67 | 188.13 | NASDAQ | 1821957 | 2112273 | 178.46 | 180.18 | 17.33 | 10.21 | 2025-02-24T21:00:00.000+0000 | 291989000 | -1.79 | -0.93 | 14.21 | -2.99 | -13.88 | 16.46 | 49.97 | 100.35 | 158.17 | 911.14 |
| DLR | Digital Realty | Real Estate | Data Center REITs | 183.63 | 2.91 | 5.2 | 180.01 | 184.01 | 198.0 | 131.42 | 60912458190 | 182.84 | 159.42 | NYSE | 1202487 | 2052700 | 180.69 | 178.43 | 1.23 | 149.29 | 2025-02-13T21:00:00.000+0000 | 331713000 | 2.91 | 4.57 | 2.83 | 11.16 | 18.34 | 30.62 | 18.51 | 46.05 | 152.97 | 1430.25 |
| DFS | Discover Financial | Financials | Consumer Finance | 189.18 | 1.07 | 2.0 | 187.8 | 190.13 | 190.13 | 99.07 | 47543014980 | 176.47 | 143.39 | NYSE | 1362469 | 1620988 | 187.84 | 187.18 | 14.66 | 12.9 | 2025-01-22T21:00:00.000+0000 | 251311000 | 1.07 | 0.75 | 9.25 | 29.16 | 33.44 | 89.84 | 65.29 | 126.08 | 210.95 | 558.02 |
| DG | Dollar General | Consumer Staples | Consumer Staples Merchandise Retail | 71.95 | 5.13 | 3.51 | 69.09 | 72.55 | 168.07 | 66.43 | 15823675700 | 75.84 | 106.67 | NYSE | 6828080 | 3997156 | 69.09 | 68.44 | 6.06 | 11.87 | 2025-03-12T12:30:00.000+0000 | 219926000 | 5.13 | 6.11 | -5.82 | -11.32 | -41.23 | -46.63 | -65.77 | -54.33 | 7.05 | 216.54 |
| DLTR | Dollar Tree | Consumer Staples | Consumer Staples Merchandise Retail | 73.76 | 2.34 | 1.69 | 72.5 | 75.54 | 151.22 | 60.49 | 15861276640 | 70.06 | 90.99 | NASDAQ | 2596149 | 4080578 | 72.5 | 72.07 | -4.7 | -15.69 | 2025-03-11T12:30:00.000+0000 | 215039000 | 2.34 | 5.12 | 1.12 | 9.58 | -30.78 | -43.7 | -41.57 | -17.59 | 8.77 | 6211.16 |
| D | Dominion Energy | Utilities | Multi-Utilities | 55.92 | 1.15 | 0.64 | 55.24 | 56.58 | 61.97 | 43.53 | 46969159150 | 55.65 | 54.28 | NYSE | 4338571 | 4504206 | 55.61 | 55.28 | 2.71 | 20.63 | 2025-02-12T13:30:00.000+0000 | 840010000 | 1.15 | 4.46 | 4.2 | -6.85 | 8.76 | 24.06 | -29.5 | -33.46 | -29.46 | 409.71 |
| DPZ | Domino's | Consumer Discretionary | Restaurants | 440.81 | 3.15 | 13.46 | 428.3 | 441.09 | 542.75 | 396.06 | 15222050920 | 440.83 | 457.56 | NASDAQ | 620014 | 534816 | 429.25 | 427.35 | 16.28 | 27.08 | 2025-02-24T11:05:00.000+0000 | 34532000 | 3.15 | 6.49 | 3.43 | 2.21 | 9.06 | 2.99 | 1.38 | 54.61 | 352.66 | 3457.71 |
| DOV | Dover Corporation | Industrials | Industrial Machinery & Supplies & Components | 198.33 | 1.67 | 3.25 | 196.29 | 198.76 | 208.26 | 147.98 | 27209289360 | 196.69 | 185.92 | NYSE | 771748 | 765331 | 196.45 | 195.08 | 11.0 | 18.03 | 2025-01-30T13:30:00.000+0000 | 137192000 | 1.67 | 3.84 | 4.79 | 2.9 | 7.96 | 33.59 | 14.29 | 68.13 | 242.72 | 32785.64 |
| DOW | Dow Inc. | Materials | Commodity Chemicals | 41.6 | 1.35 | 0.56 | 41.16 | 41.76 | 60.69 | 38.33 | 29120326740 | 42.38 | 51.42 | NYSE | 4386227 | 7568488 | 41.32 | 41.04 | 1.5 | 27.73 | 2025-01-30T13:30:00.000+0000 | 700092000 | 1.35 | 3.14 | 4.14 | -20.33 | -22.83 | -22.34 | -26.67 | -20.92 | -16.48 | -16.48 |
| DHI | D. R. Horton | Consumer Discretionary | Homebuilding | 143.66 | -2.7 | -3.99 | 143.5 | 154.22 | 199.85 | 133.02 | 46090294140 | 153.58 | 162.16 | NYSE | 5213384 | 3066013 | 151.9 | 147.65 | 14.34 | 10.02 | 2025-01-21T05:00:00.000+0000 | 320829000 | -2.7 | -1.2 | 2.9 | -22.88 | -17.36 | -8.9 | 63.49 | 152.17 | 513.67 | 8606.67 |
| DTE | DTE Energy | Utilities | Multi-Utilities | 123.9 | 0.19 | 0.24 | 123.44 | 125.6 | 131.67 | 102.17 | 25658778395 | 121.26 | 118.79 | NYSE | 811300 | 1295601 | 124.31 | 123.66 | 7.38 | 16.79 | 2025-02-06T13:30:00.000+0000 | 207101000 | 0.19 | 3.01 | 3.09 | -3.18 | 6.72 | 19.24 | 4.59 | 8.73 | 60.24 | 379.28 |
| DUK | Duke Energy | Utilities | Electric Utilities | 110.75 | 1.36 | 1.49 | 109.3 | 111.35 | 121.25 | 90.09 | 85552381500 | 110.66 | 108.32 | NYSE | 1783817 | 3163326 | 110.0 | 109.26 | 5.57 | 19.88 | 2025-02-13T12:00:00.000+0000 | 772482000 | 1.36 | 4.38 | 2.28 | -7.62 | 3.58 | 16.51 | 7.55 | 16.84 | 24.89 | 578.62 |
| DD | DuPont | Materials | Specialty Chemicals | 78.46 | 1.28 | 0.99 | 77.95 | 78.72 | 90.06 | 61.14 | 32792749300 | 80.11 | 80.42 | NYSE | 1285799 | 2078523 | 78.04 | 77.47 | 1.28 | 61.3 | 2025-02-11T11:00:00.000+0000 | 417955000 | 1.28 | 2.56 | 1.53 | -7.55 | -1.48 | 5.47 | 1.28 | 27.0 | 23.23 | 1033.82 |
| EMN | Eastman Chemical Company | Materials | Specialty Chemicals | 94.36 | 1.23 | 1.14 | 93.05 | 94.85 | 114.5 | 80.71 | 10936971115 | 97.21 | 100.02 | NYSE | 800656 | 1104695 | 93.52 | 93.21 | 7.46 | 12.65 | 2025-01-30T21:00:00.000+0000 | 115913000 | 1.23 | 2.56 | 2.83 | -12.49 | -2.88 | 7.97 | -21.43 | 24.63 | 32.43 | 316.95 |
| ETN | Eaton Corporation | Industrials | Electrical Components & Equipment | 357.62 | 3.27 | 11.34 | 350.48 | 357.64 | 379.99 | 239.17 | 141331424000 | 355.0 | 327.49 | NYSE | 3117942 | 2043295 | 351.4 | 346.28 | 9.38 | 38.13 | 2025-01-31T13:30:00.000+0000 | 395200000 | 3.27 | 3.13 | 5.77 | 3.04 | 14.66 | 46.63 | 122.76 | 278.35 | 443.33 | 23122.08 |
| EBAY | eBay | Consumer Discretionary | Broadline Retail | 64.63 | -2.36 | -1.56 | 63.91 | 66.11 | 71.52 | 40.74 | 30957770000 | 63.37 | 58.21 | NASDAQ | 3110550 | 4733766 | 65.88 | 66.19 | 3.97 | 16.28 | 2025-02-25T21:00:00.000+0000 | 479000000 | -2.36 | -0.26 | -0.58 | 0.73 | 20.58 | 57.4 | 8.55 | 80.94 | 187.63 | 7679.34 |
| ECL | Ecolab | Materials | Specialty Chemicals | 241.09 | 1.55 | 3.67 | 236.64 | 241.17 | 262.61 | 195.49 | 68267526580 | 242.56 | 241.2 | NYSE | 814288 | 1126136 | 237.77 | 237.42 | 7.12 | 33.86 | 2025-02-11T13:30:00.000+0000 | 283162000 | 1.55 | 1.57 | 1.18 | -6.98 | -0.86 | 20.02 | 23.58 | 23.29 | 131.82 | 10858.64 |
| EIX | Edison International | Utilities | Electric Utilities | 62.24 | -0.73 | -0.46 | 61.23 | 62.81 | 88.77 | 55.27 | 24096216000 | 79.7 | 78.62 | NYSE | 4606182 | 3200843 | 62.34 | 62.7 | 3.42 | 18.2 | 2025-02-20T10:59:00.000+0000 | 387150000 | -0.73 | 0.66 | -21.73 | -26.44 | -16.95 | -8.0 | -1.17 | -20.41 | -9.09 | 598.54 |
| EW | Edwards Lifesciences | Health Care | Health Care Equipment | 69.97 | 0.27 | 0.19 | 69.2 | 70.68 | 96.12 | 58.93 | 41268306000 | 71.43 | 76.57 | NYSE | 3854957 | 5032120 | 70.2 | 69.78 | 2.59 | 27.02 | 2025-02-04T10:59:00.000+0000 | 589800000 | 0.27 | 1.48 | -6.47 | -0.11 | -19.11 | -6.91 | -37.89 | -13.3 | 225.74 | 4988.73 |
| EA | Electronic Arts | Communication Services | Interactive Home Entertainment | 143.27 | 0.89 | 1.27 | 141.03 | 143.49 | 168.5 | 124.92 | 37575852710 | 155.95 | 143.7 | NASDAQ | 2139202 | 2030901 | 142.38 | 142.0 | 3.91 | 36.64 | 2025-02-04T21:00:00.000+0000 | 262273000 | 0.9 | 0.9 | -3.06 | -1.67 | 2.2 | 4.15 | 3.07 | 27.46 | 198.07 | 27687.37 |
| ELV | Elevance Health | Health Care | Managed Health Care | 389.0 | 0.96 | 3.7 | 386.93 | 391.61 | 567.26 | 362.21 | 90216887385 | 391.48 | 487.34 | NYSE | 1561566 | 1893466 | 388.8 | 385.29 | 27.47 | 14.16 | 2025-01-23T11:00:00.000+0000 | 231923000 | 0.96 | 3.07 | 6.29 | -7.88 | -22.22 | -17.56 | -11.9 | 27.13 | 178.49 | 1802.18 |
| EMR | Emerson Electric | Industrials | Electrical Components & Equipment | 129.46 | 3.96 | 4.93 | 125.62 | 129.59 | 134.85 | 91.65 | 73731483260 | 126.96 | 113.6 | NYSE | 3769829 | 2958860 | 126.23 | 124.53 | 2.81 | 46.07 | 2025-02-05T13:30:00.000+0000 | 569531000 | 3.96 | 7.36 | 4.33 | 17.25 | 11.91 | 34.66 | 38.91 | 67.59 | 112.3 | 6277.34 |
| ENPH | Enphase Energy | Information Technology | Semiconductor Materials & Equipment | 62.83 | -1.35 | -0.86 | 61.72 | 63.78 | 141.63 | 58.33 | 8488772810 | 69.61 | 100.43 | NASDAQ | 4276929 | 4757710 | 63.08 | 63.69 | 0.46 | 136.59 | 2025-02-04T21:00:00.000+0000 | 135107000 | -1.33 | -1.35 | -12.05 | -30.5 | -40.41 | -41.35 | -50.13 | 101.02 | 502.49 | 756.13 |
| ETR | Entergy | Utilities | Electric Utilities | 83.62 | 1.99 | 1.63 | 82.6 | 84.26 | 84.26 | 48.08 | 35857593920 | 75.69 | 62.68 | NYSE | 2363293 | 3589295 | 82.69 | 81.99 | 4.12 | 20.3 | 2025-02-20T13:30:00.000+0000 | 428816000 | 1.99 | 6.14 | 11.3 | 23.84 | 51.38 | 70.06 | 52.84 | 31.31 | 86.49 | 562.07 |
| EOG | EOG Resources | Energy | Oil & Gas Exploration & Production | 136.11 | -0.34 | -0.47 | 134.21 | 136.44 | 139.67 | 108.94 | 76555069500 | 129.06 | 127.42 | NYSE | 3044915 | 3043980 | 134.93 | 136.58 | 12.39 | 10.99 | 2025-02-27T21:00:00.000+0000 | 562450000 | -0.34 | -0.12 | 14.34 | 8.27 | 5.31 | 23.02 | 35.26 | 61.96 | 50.33 | 5344.4 |
| EPAM | EPAM Systems | Information Technology | IT Consulting & Other Services | 237.31 | 3.59 | 8.23 | 228.88 | 238.77 | 317.5 | 169.43 | 13460555434 | 237.65 | 212.33 | NYSE | 529026 | 624463 | 232.75 | 229.08 | 7.7 | 30.82 | 2025-02-13T13:30:00.000+0000 | 56721400 | 3.59 | 4.15 | -4.41 | 18.67 | 13.6 | -20.59 | -48.93 | 2.37 | 411.33 | 1595.07 |
| EQT | EQT Corporation | Energy | Oil & Gas Exploration & Production | 53.42 | 0.87 | 0.46 | 52.23 | 53.46 | 53.98 | 30.02 | 31874859280 | 45.33 | 38.79 | NYSE | 7630567 | 7539653 | 52.57 | 52.96 | 0.75 | 71.23 | 2025-02-18T21:00:00.000+0000 | 596684000 | 0.87 | 2.36 | 24.26 | 46.92 | 48.89 | 50.99 | 159.82 | 595.57 | 27.83 | 11587.23 |
| EFX | Equifax | Industrials | Research & Consulting Services | 272.42 | 3.63 | 9.55 | 265.14 | 272.96 | 309.63 | 213.02 | 33767003840 | 259.04 | 262.47 | NYSE | 774851 | 984655 | 265.5 | 262.87 | 4.5 | 60.54 | 2025-02-05T21:00:00.000+0000 | 123952000 | 3.63 | 3.37 | 5.41 | -1.24 | 4.66 | 9.63 | 20.72 | 76.51 | 222.73 | 17941.06 |
| EQIX | Equinix | Real Estate | Data Center REITs | 934.0 | 2.01 | 18.41 | 925.18 | 935.02 | 994.03 | 684.14 | 90119978800 | 937.71 | 838.48 | NASDAQ | 294223 | 524151 | 925.45 | 915.59 | 11.08 | 84.3 | 2025-02-12T21:00:00.000+0000 | 96488200 | 2.01 | 3.21 | 0.73 | 6.14 | 18.71 | 16.42 | 29.44 | 58.31 | 318.05 | 122.38 |
| EQR | Equity Residential | Real Estate | Multi-Family Residential REITs | 70.12 | 0.51 | 0.36 | 69.58 | 70.67 | 78.83 | 57.33 | 26607458625 | 72.44 | 70.3 | NYSE | 860895 | 1525703 | 69.88 | 69.77 | 2.37 | 29.59 | 2025-02-03T22:00:00.000+0000 | 379429000 | 0.51 | 0.64 | -1.72 | -5.44 | -0.02 | 16.29 | -20.37 | -15.82 | -9.78 | 390.04 |
| ERIE | Erie Indemnity | Financials | Insurance Brokers | 380.73 | -6.12 | -24.84 | 367.0 | 395.42 | 547.0 | 333.8 | 17585576043 | 415.84 | 426.69 | NASDAQ | 273273 | 141316 | 394.59 | 405.57 | 10.71 | 35.55 | 2025-02-24T21:00:00.000+0000 | 46189100 | -6.04 | -4.72 | -8.5 | -20.26 | 0.99 | 11.38 | 118.07 | 123.83 | 333.72 | 2256.65 |
| ESS | Essex Property Trust | Real Estate | Multi-Family Residential REITs | 285.21 | 0.64 | 1.8 | 282.44 | 287.14 | 317.73 | 223.06 | 18330055013 | 293.7 | 281.18 | NYSE | 236599 | 381641 | 284.33 | 283.41 | 8.56 | 33.32 | 2025-02-04T21:00:00.000+0000 | 64267500 | 0.68 | 0.46 |