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 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 0.56 -2.07 0.2 17.81 -14.07 -8.39 26.36 1372.39
EL Estée Lauder Companies (The) Consumer Staples Personal Care Products 78.81 1.22 0.95 77.17 79.03 159.75 62.29 28291059017 72.99 99.5 NYSE 2318552 4724906 78.0 77.86 0.56 140.73 2025-02-04T13:30:00.000+0000 358978036 1.22 3.11 5.98 -11.71 -20.54 -37.05 -73.47 -63.8 6.53 813.21
EG Everest Group Financials Reinsurance 364.47 0.64 2.3 363.12 369.73 407.3 343.76 15664410342 367.32 376.75 NYSE 340891 391588 363.12 362.17 64.1 5.69 2025-02-03T21:00:00.000+0000 42978600 0.64 1.66 2.2 -5.74 -5.41 -2.73 28.32 30.17 114.98 1756.7
EVRG Evergy Utilities Electric Utilities 63.63 0.74 0.47 63.54 64.11 65.47 48.04 14633372880 62.4 58.01 NASDAQ 934111 1830168 63.75 63.16 3.7 17.2 2025-02-26T13:30:00.000+0000 229976000 0.74 3.16 3.58 3.97 14.92 27.62 -0.76 -7.34 46.61 387.21
ES Eversource Energy Utilities Electric Utilities 58.24 0.64 0.37 57.96 58.57 69.01 52.09 21339252480 59.61 61.83 NYSE 1644826 2151826 58.05 57.87 -1.61 -36.17 2025-02-11T21:00:00.000+0000 366402000 0.64 3.12 2.27 -11.93 -4.68 10.34 -33.14 -35.14 4.45 250.21
EXC Exelon Utilities Electric Utilities 40.44 2.59 1.02 39.82 40.66 41.19 33.35 40635325200 38.01 37.79 NASDAQ 4255356 6391135 39.95 39.42 2.43 16.64 2025-02-12T13:30:00.000+0000 1004830000 nan nan nan nan nan nan nan nan nan nan
EXPE Expedia Group Consumer Discretionary Hotels, Resorts & Cruise Lines 181.4 -3.14 -5.88 178.8 189.5 192.34 107.25 22280092200 183.62 145.2 NASDAQ 1725886 1373898 189.49 187.28 7.7 23.56 2025-02-06T21:00:00.000+0000 122823000 nan nan nan nan nan nan nan nan nan nan
EXPD Expeditors International Industrials Air Freight & Logistics 112.8 2.22 2.45 110.3 112.85 131.59 108.36 15789292800 116.59 119.81 NYSE 933401 1117531 110.5 110.35 5.13 21.99 2025-02-18T13:30:00.000+0000 139976000 nan nan nan nan nan nan nan nan nan nan
EXR Extra Space Storage Real Estate Self-Storage REITs 151.82 0.81 1.22 150.12 153.11 184.87 131.02 32183410880 158.07 159.13 NYSE 644553 980196 151.11 150.6 3.75 40.49 2025-02-25T21:00:00.000+0000 211984000 nan nan nan nan nan nan nan nan nan nan
XOM ExxonMobil Energy Integrated Oil & Gas 111.5 -0.73 -0.82 111.13 112.17 126.34 96.73 490052535000 113.44 115.88 NYSE 13994985 15130078 112.05 112.32 8.03 13.89 2025-01-31T14:30:00.000+0000 4395090000 nan nan nan nan nan nan nan nan nan nan
FFIV F5, Inc. Information Technology Communications Equipment 267.84 1.47 3.89 264.25 267.96 267.96 159.01 15699414816 251.95 205.92 NASDAQ 308008 561133 264.25 263.95 9.55 28.05 2025-01-28T21:00:00.000+0000 58614900 nan nan nan nan nan nan nan nan nan nan
FDS FactSet Financials Financial Exchanges & Data 466.47 0.75 3.48 463.92 468.54 499.87 391.84 17739854100 479.56 442.74 NYSE 204906 273838 465.0 462.99 13.98 33.37 2025-03-19T12:30:00.000+0000 38030000 nan nan nan nan nan nan nan nan nan nan
FICO Fair Isaac Information Technology Application Software 1894.0 -0.34 -6.54 1876.89 1916.58 2402.52 1105.65 46114922600 2166.28 1733.18 NYSE 310336 162038 1910.04 1900.54 20.53 92.26 2025-01-23T10:59:00.000+0000 24347900 nan nan nan nan nan nan nan nan nan nan
FAST Fastenal Industrials Trading Companies & Distributors 76.08 0.01 0.0 75.9 77.72 84.88 61.36 43588031310 78.4 71.13 NASDAQ 3473665 2797361 76.33 76.08 2.01 37.85 2025-04-10T04:00:00.000+0000 572886000 nan nan nan nan nan nan nan nan nan nan
FRT Federal Realty Investment Trust Real Estate Retail REITs 106.42 0.98 1.03 105.47 106.71 118.34 95.98 9041879522 111.7 108.47 NYSE 396236 636558 105.57 105.39 3.44 30.94 2025-02-13T21:00:00.000+0000 84964100 nan nan nan nan nan nan nan nan nan nan
FDX FedEx Industrials Air Freight & Logistics 275.63 0.19 0.53 272.86 278.3 313.84 234.45 66385761130 283.37 277.01 NYSE 1068478 1666631 275.49 275.1 15.65 17.61 2025-03-20T21:00:00.000+0000 240851000 nan nan nan nan nan nan nan nan nan nan
FIS Fidelity National Information Services Financials Transaction & Payment Processing Services 78.91 0.16 0.13 78.75 79.6 91.98 59.9 42481514140 83.51 79.74 NYSE 1510341 3183155 79.07 78.78 0.97 81.35 2025-02-24T13:30:00.000+0000 538354000 nan nan nan nan nan nan nan nan nan nan
FITB Fifth Third Bancorp Financials Regional Banks 44.86 1.17 0.52 43.93 45.31 49.07 32.29 30080558980 45.14 40.88 NASDAQ 6620119 4501501 44.95 44.34 3.0 14.95 2025-04-17T10:30:00.000+0000 670543000 nan nan nan nan nan nan nan nan nan nan
FSLR First Solar Information Technology Semiconductors 183.51 -4.86 -9.37 179.59 192.15 306.77 135.88 19646213580 191.25 213.14 NASDAQ 3114489 2649986 189.8 192.88 11.61 15.81 2025-02-25T10:59:00.000+0000 107058000 nan nan nan nan nan nan nan nan nan nan
FE FirstEnergy Utilities Electric Utilities 40.3 1.04 0.42 40.11 40.45 44.97 35.41 23228456685 40.62 40.85 NYSE 1765741 2800371 40.11 39.89 1.55 26.0 2025-02-06T10:59:00.000+0000 576317000 nan nan nan nan nan nan nan nan nan nan
FI Fiserv Financials Transaction & Payment Processing Services 208.99 0.2 0.41 208.67 210.78 223.23 137.13 118898381810 209.31 175.48 NYSE 1499751 2728980 210.0 208.58 5.17 40.42 2025-02-05T13:30:00.000+0000 568919000 nan nan nan nan nan nan nan nan nan nan
FMC FMC Corporation Materials Fertilizers & Agricultural Chemicals 54.54 2.08 1.11 53.34 54.85 68.72 47.71 6808555440 54.62 59.31 NYSE 827187 1416030 54.5 53.43 12.19 4.47 2025-02-04T21:00:00.000+0000 124836000 nan nan nan nan nan nan nan nan nan nan
F Ford Motor Company Consumer Discretionary Automobile Manufacturers 10.43 2.46 0.25 10.24 10.45 14.85 9.49 40712879200 10.44 11.38 NYSE 58880617 59251023 10.3 10.18 0.88 11.85 2025-02-05T21:00:00.000+0000 3903440000 nan nan nan nan nan nan nan nan nan nan
FTNT Fortinet Information Technology Systems Software 97.2 3.15 2.96 94.82 97.28 101.0 54.57 74495399335 94.72 74.45 NASDAQ 2589764 4605816 95.52 94.23 1.99 48.84 2025-02-06T21:00:00.000+0000 766453000 nan nan nan nan nan nan nan nan nan nan
FTV Fortive Industrials Industrial Machinery & Supplies & Components 80.73 2.31 1.82 79.53 80.83 87.1 66.15 28009192770 76.46 75.37 NYSE 1961410 2708765 79.72 78.91 2.5 32.29 2025-02-07T13:30:00.000+0000 346949000 nan nan nan nan nan nan nan nan nan nan
FOXA Fox Corporation (Class A) Communication Services Broadcasting 47.9 -0.21 -0.1 47.36 48.06 50.63 28.28 21327551592 47.4 39.49 NASDAQ 3088254 3652208 47.57 48.0 4.09 11.71 2025-02-04T13:30:00.000+0000 445251599 nan nan nan nan nan nan nan nan nan nan
FOX Fox Corporation (Class B) Communication Services Broadcasting 45.62 -0.09 -0.04 45.04 45.83 47.8 25.82 21353353947 44.78 36.79 NASDAQ 803655 1079975 45.83 45.66 4.09 11.15 2025-02-04T13:30:00.000+0000 468070012 nan nan nan nan nan nan nan nan nan nan
BEN Franklin Resources Financials Asset Management & Custody Banks 19.81 1.28 0.25 19.65 19.96 28.61 18.83 10380103210 21.16 22.03 NYSE 2757283 4027400 19.69 19.56 0.85 23.31 2025-01-31T13:30:00.000+0000 523982999 nan nan nan nan nan nan nan nan nan nan
FCX Freeport-McMoRan Materials Copper 40.29 0.17 0.07 39.86 40.94 55.24 36.26 57893909700 41.8 46.29 NYSE 11626669 11292988 40.76 40.22 1.38 29.2 2025-01-22T13:30:00.000+0000 1436930000 nan nan nan nan nan nan nan nan nan nan
GRMN Garmin Consumer Discretionary Consumer Electronics 217.8 0.97 2.1 215.7 218.34 222.97 119.15 41822084875 211.41 177.76 NYSE 517506 904115 215.89 215.7 7.87 27.67 2025-02-19T13:30:00.000+0000 192025000 nan nan nan nan nan nan nan nan nan nan
IT Gartner Information Technology IT Consulting & Other Services 524.5 1.71 8.8 517.22 528.56 559.0 411.15 40456940350 510.53 481.56 NYSE 361670 410833 519.22 515.7 13.56 38.68 2025-02-04T13:30:00.000+0000 77134300 1.71 3.06 6.77 -1.29 14.38 12.07 90.67 225.31 521.89 16195.15
GE GE Aerospace Industrials Aerospace & Defense 187.55 2.57 4.7 184.51 189.32 194.8 100.92 202983489500 174.88 169.83 NYSE 6318197 5163020 184.9 182.85 5.06 37.07 2025-01-23T13:30:00.000+0000 1082290000 2.57 3.23 11.39 -3.44 17.86 79.2 212.95 223.08 63.03 4928.15
GEHC GE HealthCare Health Care Health Care Equipment 87.36 3.09 2.62 84.64 87.62 94.55 71.31 39912425280 82.42 83.45 NASDAQ 2419019 3239605 85.42 84.74 3.65 23.93 2025-02-13T13:30:00.000+0000 456873000 3.07 4.27 10.68 -2.74 8.58 17.02 45.57 45.57 45.57 45.57
GEV GE Vernova Industrials Heavy Electrical Equipment 415.58 3.53 14.17 395.29 417.2 417.2 119.0 114555865428 343.69 230.46 NYSE 3333502 2836185 405.0 401.41 4.21 98.71 2025-01-22T13:30:00.000+0000 275652980 3.53 5.46 21.28 50.34 154.43 216.63 216.63 216.63 216.63 216.63
GEN Gen Digital Information Technology Systems Software 27.31 -0.77 -0.21 27.29 27.75 31.72 19.08 16830427464 29.05 25.9 NASDAQ 1617709 3380200 27.55 27.52 0.99 27.58 2025-01-30T21:00:00.000+0000 616296000 -0.73 -1.34 -1.83 1.94 7.22 15.96 4.84 -2.6 6.64 3701.04
GNRC Generac Industrials Electrical Components & Equipment 163.98 1.7 2.74 161.2 165.41 195.94 108.89 9756367254 172.56 153.78 NYSE 429432 750668 163.64 161.24 4.8 34.16 2025-02-10T13:30:00.000+0000 59497300 1.7 2.17 4.94 -1.6 4.79 39.6 -39.53 60.12 259.61 1838.16
GD General Dynamics Industrials Aerospace & Defense 271.52 1.82 4.86 269.29 274.12 316.9 247.88 74660957725 275.82 290.0 NYSE 1993502 1466618 269.29 266.67 13.12 20.7 2025-01-29T13:30:00.000+0000 274969000 1.82 2.08 2.99 -11.87 -5.79 8.71 31.46 48.14 95.5 36254.57
GIS General Mills Consumer Staples Packaged Foods & Meats 60.07 0.74 0.44 59.87 61.0 75.9 57.94 33112446170 63.96 67.88 NYSE 3382597 4196820 59.94 59.63 4.6 13.06 2025-03-18T13:30:00.000+0000 551231000 0.74 3.44 -5.57 -12.65 -6.69 -4.92 -12.98 10.54 11.08 6641.33
GM General Motors Consumer Discretionary Automobile Manufacturers 53.89 5.73 2.92 51.29 54.06 61.24 34.56 59257444000 53.73 48.18 NYSE 10939621 11564708 51.78 50.97 9.37 5.75 2025-01-28T11:30:00.000+0000 1099600000 5.73 4.32 4.01 10.14 11.57 52.58 1.14 54.02 59.01 57.62
GPC Genuine Parts Company Consumer Discretionary Distributors 120.06 1.3 1.54 118.06 120.39 164.45 112.74 16692662160 120.84 136.27 NYSE 1212645 1488823 118.52 118.52 7.76 15.47 2025-02-13T13:30:00.000+0000 139036000 1.3 0.79 3.74 -16.11 -13.16 -16.38 -8.06 18.38 22.81 5008.94
GILD Gilead Sciences Health Care Biotechnology 92.92 1.18 1.08 92.06 93.9 98.9 62.07 115803408400 91.92 78.53 NASDAQ 6925315 6906965 92.1 91.84 4.43 20.98 2025-02-11T21:00:00.000+0000 1246270000 1.22 0.76 0.42 7.73 28.11 18.53 35.69 48.43 -10.25 14590.03
GPN Global Payments Financials Transaction & Payment Processing Services 108.56 0.13 0.14 108.11 109.69 141.78 91.6 27627977200 113.79 107.67 NYSE 1304550 1976348 109.1 108.42 5.3 20.48 2025-02-12T13:30:00.000+0000 254495000 0.13 -0.17 -3.1 8.58 7.87 -18.18 -22.88 -45.39 150.66 2794.93
GL Globe Life Financials Life & Health Insurance 119.68 1.17 1.38 118.54 121.1 132.0 38.95 10046969294 109.6 96.44 NYSE 403488 683236 118.76 118.3 11.79 10.15 2025-02-05T21:00:00.000+0000 83945100 1.17 2.96 9.41 8.57 35.61 -2.46 18.51 15.25 132.71 14798.98
GDDY GoDaddy Information Technology Internet Services & Infrastructure 205.55 2.31 4.64 201.03 206.75 211.11 106.42 28857370050 196.82 158.62 NYSE 864986 1233693 202.94 200.91 12.46 16.5 2025-02-13T21:00:00.000+0000 140391000 2.31 2.98 0.07 25.42 41.57 89.92 186.44 185.92 927.75 927.75
GS Goldman Sachs Financials Investment Banking & Brokerage 634.87 1.43 8.93 609.0 635.42 635.42 374.24 199292041700 586.25 501.3 NYSE 4547823 2154543 616.81 625.94 40.56 15.65 2025-04-14T12:30:00.000+0000 313910000 1.43 4.08 12.15 22.61 30.92 64.49 84.6 158.39 258.38 802.06
HAL Halliburton Energy Oil & Gas Equipment & Services 29.5 -1.34 -0.4 29.49 30.26 41.56 25.51 25915809000 29.04 32.22 NYSE 12278326 9382173 30.2 29.9 2.86 10.31 2025-01-22T13:30:00.000+0000 878502000 -1.34 2.79 13.59 4.39 -14.24 -14.32 7.12 24.11 -27.5 2134.85
HIG Hartford (The) Financials Property & Casualty Insurance 111.99 0.05 0.06 111.55 113.26 124.9 85.34 32464893090 114.2 108.8 NYSE 1116661 1573900 112.28 111.93 9.96 11.24 2025-01-30T21:00:00.000+0000 289891000 0.05 0.7 2.3 -7.39 10.76 30.74 61.56 85.14 182.09 350.12
HAS Hasbro Consumer Discretionary Leisure Products 57.93 1.03 0.59 57.59 58.5 73.46 46.09 8081292930 61.03 62.92 NASDAQ 699484 1610320 57.63 57.34 -4.64 -12.48 2025-02-11T13:30:00.000+0000 139501000 1.03 3.04 0.61 -19.47 -1.81 19.74 -39.61 -44.68 9.67 25775.47
HCA HCA Healthcare Health Care Health Care Facilities 318.4 2.56 7.95 312.09 319.71 417.14 278.68 80649764800 320.37 344.81 NYSE 1573569 1481166 312.21 310.45 22.26 14.3 2025-01-24T13:30:00.000+0000 253297000 2.56 4.05 4.87 -22.49 -1.17 10.44 33.82 116.25 359.65 926.43
DOC Healthpeak Properties Real Estate Health Care REITs 21.12 1.66 0.34 20.82 21.18 23.26 16.02 14775733375 21.04 20.78 NYSE 2078743 5024110 20.82 20.78 0.49 43.11 2025-02-03T21:00:00.000+0000 699443000 1.66 3.81 5.0 -4.76 1.08 7.18 -39.71 -42.55 -55.51 336.47
HSIC Henry Schein Health Care Health Care Distributors 74.21 1.35 0.99 73.45 74.98 82.63 63.67 9252577010 72.09 70.5 NASDAQ 1718482 1536200 73.77 73.22 2.44 30.41 2025-02-25T13:30:00.000+0000 124681000 1.32 4.49 6.26 3.63 5.47 -0.87 0.88 6.58 36.93 1563.16
HSY Hershey Company (The) Consumer Staples Packaged Foods & Meats 153.49 0.4 0.62 152.2 155.2 211.92 150.31 31058964751 172.41 187.35 NYSE 1469194 2286291 153.0 152.87 8.7 17.64 2025-02-06T13:30:00.000+0000 202355011 0.4 1.65 -9.85 -16.89 -19.7 -18.47 -23.39 0.43 39.28 14658.41
HES Hess Corporation Energy Integrated Oil & Gas 148.65 -1.78 -2.7 147.3 151.23 163.98 123.79 45801740700 141.01 143.78 NYSE 2038395 1694831 150.55 151.35 8.58 17.33 2025-01-29T13:30:00.000+0000 308118000 -1.78 0.14 15.96 6.49 -2.59 7.89 69.52 117.04 108.16 1634.54
HPE Hewlett Packard Enterprise Information Technology Technology Hardware, Storage & Peripherals 23.7 2.42 0.56 23.11 23.75 24.24 14.46 31173321000 21.82 19.73 NYSE 9298596 13803356 23.29 23.14 1.93 12.28 2025-02-26T10:59:00.000+0000 1315330000 2.42 1.46 9.67 18.68 15.72 52.9 46.84 59.06 146.36 146.36
HLT Hilton Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 247.45 0.34 0.84 244.8 248.96 259.01 186.83 60323361000 249.14 223.59 NYSE 1475907 1384608 247.61 246.61 4.69 52.76 2025-02-06T13:30:00.000+0000 243780000 0.34 1.22 -0.79 4.43 12.89 31.31 73.94 123.69 366.01 460.98
HOLX Hologic Health Care Health Care Equipment 70.36 0.9 0.63 69.97 70.97 84.67 68.61 15967568760 75.25 77.37 NASDAQ 1850366 2162513 69.98 69.73 3.32 21.19 2025-02-05T21:00:00.000+0000 226941000 0.92 2.33 -1.79 -13.28 -9.91 -4.96 -0.37 29.81 139.35 2844.35
HD Home Depot (The) Consumer Discretionary Home Improvement Retail 418.51 2.23 9.13 413.0 420.2 439.37 323.77 415732349130 406.38 372.92 NYSE 2394842 3318403 413.0 409.38 14.74 28.39 2025-02-25T13:30:00.000+0000 993363000 2.23 3.01 6.6 2.98 15.18 17.33 19.88 79.66 304.24 1191625.04
HON Honeywell Industrials Industrial Conglomerates 225.08 1.12 2.5 223.37 227.73 242.77 189.66 146355644019 226.21 210.41 NASDAQ 3202176 4457943 224.0 222.58 8.66 25.99 2025-02-06T13:30:00.000+0000 650247000 1.12 2.3 -1.42 1.61 4.87 11.95 9.74 24.4 138.19 2608.42
HRL Hormel Foods Consumer Staples Packaged Foods & Meats 30.87 3.14 0.94 29.88 30.88 36.86 28.51 16948031310 31.22 32.1 NYSE 2806475 2408451 29.91 29.93 1.47 21.0 2025-02-26T13:30:00.000+0000 549013000 3.14 4.82 -2.56 -1.44 -2.89 1.71 -37.17 -34.25 16.49 26241.84
HST Host Hotels & Resorts Real Estate Hotel & Resort REITs 17.21 0.88 0.15 17.11 17.31 21.31 15.71 12030289090 17.94 17.94 NASDAQ 2712851 6896478 17.11 17.06 1.03 16.71 2025-02-19T21:00:00.000+0000 699029000 0.88 -0.86 -5.44 -2.38 -3.64 -13.6 1.0 -2.16 -27.11 495.5
HWM Howmet Aerospace Industrials Aerospace & Defense 127.15 1.48 1.85 126.13 129.1 129.1 55.0 51656086150 114.54 93.53 NYSE 2238473 2438370 127.65 125.3 2.61 48.72 2025-02-13T12:00:00.000+0000 406261000 1.48 3.37 14.73 19.59 62.95 126.77 289.67 332.48 275.33 3671.82
HPQ HP Inc. Information Technology Technology Hardware, Storage & Peripherals 32.94 1.32 0.43 32.22 32.98 39.8 27.43 30891066120 35.06 34.29 NYSE 5895543 7224591 32.42 32.51 2.81 11.72 2025-02-26T21:00:00.000+0000 937798000 1.32 0.67 0.0 -9.65 -11.33 12.89 -5.51 50.0 88.12 26426.01
HUBB Hubbell Incorporated Industrials Industrial Machinery & Supplies & Components 450.6 3.02 13.22 441.6 450.75 481.34 326.13 24184195653 442.01 409.15 NYSE 303833 410111 441.6 437.38 13.91 32.39 2025-02-04T13:30:00.000+0000 53670500 2.94 4.1 5.49 -1.41 21.61 34.5 131.28 203.3 320.95 26230.41
HUM Humana Health Care Managed Health Care 284.61 0.7 1.98 280.36 284.95 411.8 213.31 34270174710 274.79 317.77 NYSE 797940 1782330 283.15 282.63 11.45 24.86 2025-02-11T11:30:00.000+0000 120411000 0.7 3.49 15.18 9.23 -26.53 -30.52 -24.15 -22.0 85.68 23816.81
HBAN Huntington Bancshares Financials Regional Banks 17.1 0.53 0.09 16.91 17.23 18.45 12.05 24843051000 17.07 14.81 NASDAQ 14342736 14861193 17.01 17.01 1.03 16.6 2025-04-17T12:30:00.000+0000 1452810000 0.53 1.42 4.78 11.98 15.07 32.25 12.65 17.04 75.2 1513.21
HII Huntington Ingalls Industries Industrials Aerospace & Defense 208.63 3.0 6.08 204.5 209.24 299.5 184.29 8163566722 194.31 243.44 NYSE 393496 595805 204.79 202.55 17.7 11.79 2025-02-06T13:30:00.000+0000 39129400 3.0 5.27 9.55 -20.14 -20.8 -18.75 9.17 -25.11 79.99 456.5
IBM IBM Information Technology IT Consulting & Other Services 224.24 -0.24 -0.55 222.83 227.45 239.35 162.62 207342394800 221.95 199.02 NYSE 3207117 4139065 224.99 224.79 6.86 32.69 2025-01-29T21:00:00.000+0000 924645000 -0.24 2.07 0.39 -3.24 22.37 29.75 73.36 68.69 54.36 2975.99
IEX IDEX Corporation Industrials Industrial Machinery & Supplies & Components 219.75 1.88 4.06 217.02 220.06 246.36 189.51 16640195175 221.42 212.52 NYSE 267312 567698 217.6 215.69 6.45 34.07 2025-02-04T21:00:00.000+0000 75723300 1.82 1.94 3.41 4.94 8.2 5.87 0.21 25.6 201.43 7499.31
IDXX Idexx Laboratories Health Care Health Care Equipment 427.1 1.87 7.84 421.46 430.06 583.39 398.5 34972955370 424.07 471.9 NASDAQ 561000 644916 423.44 419.26 10.36 41.23 2025-02-03T13:30:00.000+0000 81884700 1.92 1.09 3.66 -5.75 -8.73 -19.59 -14.87 50.02 434.73 45105.28
ITW Illinois Tool Works Industrials Industrial Machinery & Supplies & Components 261.3 1.92 4.92 258.42 262.37 279.13 232.77 77161890000 265.26 252.62 NYSE 530648 883705 258.42 256.38 11.56 22.6 2025-02-05T13:00:00.000+0000 295300000 1.97 2.95 1.0 1.18 7.75 1.45 10.09 46.96 178.91 27784.8
INCY Incyte Health Care Biotechnology 73.47 2.14 1.54 71.85 73.94 83.95 50.35 14153995500 73.08 64.43 NASDAQ 1349006 2056931 72.21 71.93 0.09 816.33 2025-02-11T12:00:00.000+0000 192650000 2.14 1.32 6.73 12.56 11.54 19.46 -1.76 -6.59 -5.11 3818.4
IR Ingersoll Rand Industrials Industrial Machinery & Supplies & Components 94.08 2.39 2.2 92.61 94.65 106.03 78.36 37915368960 97.97 94.58 NYSE 2124261 2122073 92.83 91.88 2.05 45.89 2025-02-13T21:00:00.000+0000 403012000 2.39 3.58 1.95 -5.95 -2.87 18.58 64.27 172.22 345.88 345.88
PODD Insulet Corporation Health Care Health Care Equipment 276.08 0.1 0.27 275.87 282.86 282.86 160.19 19365576384 264.92 216.14 NASDAQ 580509 563100 279.27 275.81 5.87 47.03 2025-02-20T21:00:00.000+0000 70144800 0.1 4.49 3.57 16.75 41.56 34.0 23.17 44.58 738.38 1629.82
INTC Intel Information Technology Semiconductors 21.77 1.3 0.28 21.75 22.41 50.3 18.51 93894010000 21.89 26.18 NASDAQ 75751031 72201551 22.04 21.49 -3.74 -5.82 2025-01-31T00:00:00.000+0000 4313000000 1.3 10.23 11.53 -4.68 -33.99 -54.85 -58.17 -64.05 -40.32 53879.67
ICE Intercontinental Exchange Financials Financial Exchanges & Data 151.73 1.76 2.62 149.61 151.8 167.99 124.34 87119876210 153.61 149.07 NYSE 2408711 3179740 149.74 149.11 4.2 36.13 2025-02-06T13:30:00.000+0000 574177000 1.76 2.23 0.94 -8.78 2.74 19.19 20.77 56.81 267.3 1832.87
IFF International Flavors & Fragrances Materials Specialty Chemicals 85.56 0.79 0.67 84.94 85.98 106.77 72.94 21876151920 87.35 94.56 NYSE 642529 1490990 85.07 84.89 -9.08 -9.42 2025-02-18T10:59:00.000+0000 255682000 0.79 1.59 -0.21 -17.79 -10.57 7.27 -38.57 -36.53 -19.91 1182.76
IP International Paper Materials Paper & Plastic Packaging Products & Materials 58.48 2.72 1.55 57.36 58.5 60.36 32.7 20316419840 56.21 47.48 NYSE 3700147 4299261 57.39 56.93 1.17 49.98 2025-01-30T13:30:00.000+0000 347408000 2.72 4.99 7.4 24.61 27.91 60.88 23.66 38.68 13.14 597.85
IPG Interpublic Group of Companies (The) Communication Services Advertising 28.21 1.37 0.38 27.93 28.43 35.17 26.3 10508648150 28.94 30.27 NYSE 4378720 5789133 28.03 27.83 2.12 13.31 2025-02-06T13:30:00.000+0000 372515000 1.37 1.47 -2.96 -10.78 -4.86 -12.15 -20.2 17.3 39.45 7720.25
INTU Intuit Information Technology Application Software 609.17 0.83 5.04 602.68 611.06 714.78 557.29 170517038890 647.87 631.86 NASDAQ 1150900 1627181 605.1 604.13 10.27 59.32 2025-02-20T10:59:00.000+0000 279917000 0.87 -2.23 -5.28 -0.74 -4.27 -3.36 15.3 113.82 605.34 22896.6
ISRG Intuitive Surgical Health Care Health Care Equipment 604.0 1.92 11.36 593.99 606.27 606.27 362.14 215132116000 539.66 467.53 NASDAQ 1191474 1364833 598.11 592.64 6.22 97.11 2025-01-23T21:00:00.000+0000 356179000 1.94 3.69 15.2 16.43 32.77 60.75 124.14 201.23 949.37 29659.61
IVZ Invesco Financials Asset Management & Custody Banks 17.5 1.72 0.3 17.29 17.55 18.94 14.16 7862952800 17.67 16.57 NYSE 2819510 3332565 17.29 17.2 -0.91 -19.23 2025-01-28T13:30:00.000+0000 449440000 1.72 3.15 0.95 -2.91 7.93 0.6 -20.26 -4.45 -51.82 157.28
INVH Invitation Homes Real Estate Single-Family Residential REITs 31.2 -0.4 -0.12 30.88 31.48 37.8 30.13 19110212975 32.76 34.44 NYSE 2087886 3345595 31.14 31.32 0.72 43.33 2025-02-26T21:00:00.000+0000 612605000 -0.4 2.11 -2.94 -7.46 -13.15 -8.73 -25.51 0.92 55.98 55.98
IQV IQVIA Health Care Life Sciences Tools & Services 205.86 4.31 8.5 198.22 206.04 261.73 187.62 37363590000 201.45 223.09 NYSE 1017899 1643211 199.79 197.36 7.62 27.02 2025-02-12T13:30:00.000+0000 181500000 4.31 5.34 4.35 -10.96 -8.33 -5.46 -14.56 27.98 244.36 388.86
IRM Iron Mountain Real Estate Other Specialized REITs 110.91 1.55 1.69 109.32 110.98 130.24 66.2 32547648600 112.13 102.28 NYSE 881024 1711325 109.46 109.22 0.36 308.08 2025-02-20T13:30:00.000+0000 293460000 1.55 4.29 5.53 -10.13 12.85 65.27 155.85 250.32 177.97 3672.45
JBHT J.B. Hunt Industrials Cargo Ground Transportation 174.43 1.15 1.98 172.33 175.97 219.51 153.12 17587776900 181.04 171.61 NASDAQ 1330218 853101 172.45 172.45 5.55 31.43 2025-04-14T10:59:00.000+0000 100830000 1.15 -6.14 2.47 -1.77 6.24 -15.97 -12.32 50.55 112.62 11226.62
JBL Jabil Information Technology Electronic Manufacturing Services 167.63 2.9 4.73 164.88 168.8 168.8 95.85 18301675770 139.93 122.05 NYSE 1170935 1321978 165.0 162.9 10.57 15.86 2025-03-13T12:30:00.000+0000 109179000 2.9 5.2 15.61 34.78 51.65 33.68 163.07 291.57 714.13 18397.1
JKHY Jack Henry & Associates Financials Transaction & Payment Processing Services 174.82 0.96 1.66 173.21 175.55 189.63 157.0 12754744826 175.12 171.41 NASDAQ 277087 608638 173.21 173.16 5.47 31.96 2025-02-04T10:59:00.000+0000 72959300 0.92 1.62 -1.13 -5.53 5.21 3.52 6.72 16.8 176.5 46497.51
J Jacobs Solutions Industrials Construction & Engineering 141.2 1.39 1.94 139.45 142.22 150.54 111.23 17510580315 137.65 126.89 NYSE 589449 742055 140.0 139.26 4.79 29.48 2025-02-04T13:30:00.000+0000 124017000 1.39 3.61 4.01 -1.63 14.35 26.55 32.16 78.39 327.22 41109.18
JNJ Johnson & Johnson Health Care Pharmaceuticals 148.15 0.76 1.12 147.05 148.85 168.85 140.68 356688903000 149.33 153.8 NYSE 8262191 7916345 147.56 147.03 6.04 24.53 2025-01-22T13:30:00.000+0000 2407620000 0.76 2.65 2.55 -9.02 -4.23 -8.81 -10.14 -0.75 45.39 66221.96
JCI Johnson Controls Industrials Building Products 82.47 1.64 1.33 81.5 82.52 87.16 52.02 54610396950 81.94 73.06 NYSE 2233786 3458100 82.01 81.14 2.08 39.65 2025-02-05T13:30:00.000+0000 662185000 1.64 3.38 2.27 6.87 19.61 50.22 13.41 101.0 108.89 22087.25
JPM JPMorgan Chase Financials Diversified Banks 263.06 1.51 3.9 259.5 264.23 264.23 168.44 740610378750 242.81 215.07 NYSE 10742515 9278686 260.07 259.16 19.75 13.32 2025-04-11T04:00:00.000+0000 2815340000 1.51 3.57 10.72 17.97 25.4 54.64 81.32 92.24 370.68 2651.7
JNPR Juniper Networks Information Technology Communications Equipment 38.57 0.36 0.14 38.5 38.69 39.79 34.3 12770102730 37.38 37.25 NYSE 1862693 3722575 38.52 38.43 0.76 50.75 2025-02-05T00:00:00.000+0000 331089000 0.36 -0.34 3.57 -1.76 3.43 2.94 17.34 57.3 76.6 134.04
K Kellanova Consumer Staples Packaged Foods & Meats 81.7 -0.1 -0.08 81.59 81.81 81.81 52.46 28161826600 80.94 71.11 NYSE 1263356 2030530 81.79 81.78 2.99 27.32 2025-02-06T13:30:00.000+0000 344698000 -0.1 0.58 1.49 0.65 40.96 52.4 30.72 23.32 26.14 3221.14
KVUE Kenvue Consumer Staples Personal Care Products 20.81 -1.37 -0.29 20.61 21.22 24.46 17.67 39898126494 22.5 20.94 NYSE 16507548 12902171 21.2 21.1 0.55 37.84 2025-02-06T13:30:00.000+0000 1917257400 -1.37 0.34 -4.41 -9.21 14.03 1.81 -22.64 -22.64 -22.64 -22.64
KDP Keurig Dr Pepper Consumer Staples Soft Drinks & Non-alcoholic Beverages 31.71 0.28 0.09 31.53 31.84 38.28 28.62 43013029500 32.34 33.93 NASDAQ 4305026 11228696 31.68 31.62 1.66 19.1 2025-02-20T13:30:00.000+0000 1356450000 0.28 2.29 -2.04 -14.13 -3.85 0.67 -16.18 17.01 150.08 627.29
KEY KeyCorp Financials Regional Banks 17.65 -3.55 -0.65 17.29 17.88 20.04 13.11 17496144950 18.26 16.19 NYSE 24386398 9903151 17.44 18.3 0.76 23.22 2025-01-21T05:00:00.000+0000 991283000 -3.55 -1.51 3.28 3.28 13.21 24.3 -28.8 -9.49 43.15 938.24
KEYS Keysight Technologies Information Technology Electronic Equipment & Instruments 171.05 3.24 5.36 167.03 171.98 175.39 119.72 29621241650 164.51 150.63 NYSE 592207 1146398 167.03 165.69 3.51 48.73 2025-02-18T10:59:00.000+0000 173173000 3.24 2.76 4.8 8.38 24.49 10.36 -1.37 63.11 378.6 505.49
KMB Kimberly-Clark Consumer Staples Household Products 126.54 -0.54 -0.68 126.27 128.34 149.31 117.67 42197524475 132.47 136.77 NYSE 1359924 2130303 127.79 127.22 7.72 16.39 2025-01-28T14:30:00.000+0000 333485000 -0.54 0.95 -3.64 -12.26 -11.9 3.43 -11.71 -12.49 7.61 3665.92
KIM Kimco Realty Real Estate Retail REITs 22.5 0.94 0.21 22.23 22.55 25.83 17.57 15166822500 24.09 21.75 NYSE 2688260 3957825 22.3 22.29 0.54 41.67 2025-02-07T13:30:00.000+0000 674081000 0.94 1.95 -3.93 -6.48 5.93 10.73 -5.02 10.24 -17.58 406.76
KMI Kinder Morgan Energy Oil & Gas Storage & Transportation 31.22 2.99 0.9 30.55 31.48 31.48 16.47 69348492600 27.54 22.49 NYSE 16479444 13127750 30.58 30.31 1.13 27.62 2025-01-22T21:00:00.000+0000 2221640000 2.99 6.03 16.26 26.17 45.25 81.91 79.71 49.14 -25.68 0.53
KKR KKR Financials Asset Management & Custody Banks 160.75 2.02 3.18 157.68 161.09 163.68 83.01 142782811750 152.2 124.06 NYSE 2662773 3331638 158.49 157.57 3.23 49.77 2025-02-06T13:30:00.000+0000 888229000 2.02 6.06 8.92 14.36 39.6 90.78 144.23 423.1 585.5 591.4
KLAC KLA Corporation Information Technology Semiconductor Materials & Equipment 767.24 1.29 9.77 751.22 778.43 896.32 581.7 102626021633 657.32 731.3 NASDAQ 867650 1180851 762.84 757.47 21.89 35.05 2025-01-31T00:00:00.000+0000 133759999 1.29 4.39 21.91 13.9 0.62 23.13 105.68 329.08 1005.37 66041.38
KHC Kraft Heinz Consumer Staples Packaged Foods & Meats 29.48 0.72 0.21 29.34 29.82 38.96 28.37 35646331600 30.99 33.97 NASDAQ 8144208 10086470 29.39 29.27 1.11 26.56 2025-02-12T13:30:00.000+0000 1209170000 0.72 3.33 -3.41 -16.93 -10.99 -19.8 -20.32 -4.93 -59.59 -59.59
KR Kroger Consumer Staples Food Retail 59.04 1.17 0.68 58.6 59.23 63.59 44.48 42721698240 60.1 55.61 NYSE 3527299 5298333 58.77 58.36 3.78 15.62 2025-03-05T13:30:00.000+0000 723606000 1.17 0.97 -4.54 4.79 8.31 28.54 25.83 107.81 76.24 6250.5
LHX L3Harris Industrials Aerospace & Defense 222.93 2.19 4.77 219.55 224.3 265.74 200.18 42282687240 230.24 228.16 NYSE 1048731 980923 219.55 218.16 6.33 35.22 2025-01-30T13:30:00.000+0000 189668000 2.19 4.37 4.39 -10.16 -5.04 7.79 0.99 1.12 226.78 6324.5
LH LabCorp Health Care Health Care Services 244.0 2.28 5.44 239.04 244.86 247.99 191.97 20407989200 235.0 218.54 NYSE 473388 618055 239.6 238.56 5.27 46.3 2025-02-06T13:30:00.000+0000 83639300 2.28 2.84 6.73 13.95 15.44 8.07 4.59 58.11 144.88 1065.23
LRCX Lam Research Information Technology Semiconductor Materials & Equipment 81.5 1.49 1.2 79.92 82.43 113.0 68.87 104864420000 75.05 85.53 NASDAQ 8309794 11676790 80.82 80.3 3.09 26.38 2025-01-29T21:00:00.000+0000 1286680000 1.49 3.31 13.53 11.89 -11.13 -2.22 34.53 164.01 918.75 36575.37
LW Lamb Weston Consumer Staples Packaged Foods & Meats 62.7 4.36 2.62 60.69 62.72 110.46 52.99 8943590700 72.32 74.22 NYSE 1809249 2459738 60.74 60.08 2.54 24.69 2025-04-02T12:30:00.000+0000 142641000 4.36 6.16 0.98 -18.9 -19.08 -42.84 -3.26 -31.25 84.41 84.41
LVS Las Vegas Sands Consumer Discretionary Casinos & Gaming 45.37 2.18 0.97 44.83 45.74 56.61 36.62 32894429620 50.78 46.48 NYSE 5274798 4822395 44.83 44.4 2.02 22.46 2025-01-22T10:59:00.000+0000 725026000 nan nan nan nan nan nan nan nan nan nan
LDOS Leidos Industrials Diversified Support Services 160.59 3.49 5.41 155.73 161.28 202.9 108.95 21428005470 160.54 152.65 NYSE 1158218 1384105 156.81 155.18 8.78 18.29 2025-02-11T13:30:00.000+0000 133433000 nan nan nan nan nan nan nan nan nan nan
LEN Lennar Consumer Discretionary Homebuilding 133.14 -5.93 -8.4 132.49 139.19 193.8 128.41 35929852861 155.08 164.4 NYSE 5726373 2576846 136.01 141.54 14.31 9.3 2025-03-11T10:59:00.000+0000 269865201 nan nan nan nan nan nan nan nan nan nan
LII Lennox International Industrials Building Products 663.24 2.44 15.78 650.98 666.9 682.5 412.09 23626797492 635.76 567.13 NYSE 184668 399885 652.86 647.46 21.04 31.52 2025-01-29T14:30:00.000+0000 35623300 nan nan nan nan nan nan nan nan nan nan
LLY Lilly (Eli) Health Care Pharmaceuticals 742.36 2.29 16.64 726.53 743.18 972.53 614.82 704729479180 782.6 839.3 NYSE 3813880 4201053 731.27 725.72 9.29 79.91 2025-02-06T13:30:00.000+0000 949316000 nan nan nan nan nan nan nan nan nan nan
LIN Linde plc Materials Industrial Gases 442.45 1.48 6.45 439.44 444.06 487.49 396.07 210676107100 439.29 448.99 NASDAQ 1267261 2196903 439.44 436.0 13.17 33.6 2025-02-06T11:00:00.000+0000 476158000 nan nan nan nan nan nan nan nan nan nan
LYV Live Nation Entertainment Communication Services Movies & Entertainment 138.93 2.45 3.32 137.24 139.62 141.18 86.67 32037119070 132.68 107.17 NYSE 1639200 2268893 138.0 135.61 0.9 154.37 2025-02-20T21:00:00.000+0000 230599000 nan nan nan nan nan nan nan nan nan nan
LKQ LKQ Corporation Consumer Discretionary Distributors 39.21 1.95 0.75 38.7 39.38 53.68 35.56 10193031561 37.87 41.01 NASDAQ 1411242 2354871 38.71 38.46 2.71 14.47 2025-02-20T13:30:00.000+0000 259959999 nan nan nan nan nan nan nan nan nan nan
LMT Lockheed Martin Industrials Aerospace & Defense 506.15 3.23 15.83 494.72 509.55 618.95 413.92 119975265250 509.7 513.59 NYSE 1340800 1255225 495.0 490.32 27.65 18.31 2025-01-28T13:30:00.000+0000 237035000 nan nan nan nan nan nan nan nan nan nan
L Loews Corporation Financials Multi-line Insurance 86.29 0.05 0.04 86.22 87.36 87.45 71.45 18792195107 84.14 79.17 NYSE 434177 766533 86.38 86.25 7.52 11.47 2025-02-03T13:30:00.000+0000 217777000 nan nan nan nan nan nan nan nan nan nan
LOW Lowe's Consumer Discretionary Home Improvement Retail 264.26 1.23 3.2 262.71 266.8 287.01 209.55 149214409000 261.12 246.17 NYSE 1852978 2393115 263.0 261.06 12.01 22.0 2025-02-26T13:30:00.000+0000 564650000 nan nan nan nan nan nan nan nan nan nan
LULU Lululemon Athletica Consumer Discretionary Apparel, Accessories & Luxury Goods 372.78 -0.25 -0.92 367.2 377.64 491.3 226.01 43491497040 358.12 312.08 NASDAQ 1703755 1935018 375.0 373.7 13.83 26.95 2025-03-19T10:59:00.000+0000 116668000 nan nan nan nan nan nan nan nan nan nan
LYB LyondellBasell Materials Specialty Chemicals 77.74 0.57 0.44 77.39 78.49 107.02 72.21 25246804034 78.43 91.89 NYSE 1935876 2815188 77.82 77.3 6.59 11.8 2025-01-31T13:30:00.000+0000 324757000 nan nan nan nan nan nan nan nan nan nan
MTB M&T Bank Financials Regional Banks 198.22 0.74 1.46 196.47 199.71 225.7 128.31 32888031015 203.14 171.9 NYSE 1079736 1163316 197.15 196.76 14.64 13.54 2025-04-14T12:30:00.000+0000 165921000 nan nan nan nan nan nan nan nan nan nan
MPC Marathon Petroleum Energy Oil & Gas Refining & Marketing 150.81 -1.24 -1.89 149.47 152.69 221.11 130.54 48468675090 148.54 167.46 NYSE 1814488 2613303 152.25 152.7 12.89 11.7 2025-02-04T13:30:00.000+0000 321389000 nan nan nan nan nan nan nan nan nan nan
MKTX MarketAxess Financials Financial Exchanges & Data 221.94 0.65 1.44 218.78 222.07 296.68 192.42 8368114536 244.08 234.14 NASDAQ 278723 407030 222.07 220.5 7.39 30.03 2025-02-06T13:30:00.000+0000 37704400 nan nan nan nan nan nan nan nan nan nan
MAR Marriott International Consumer Discretionary Hotels, Resorts & Cruise Lines 277.7 0.19 0.52 269.73 278.05 295.45 204.55 77170886100 281.93 250.57 NASDAQ 2317669 1270378 272.3 277.18 9.56 29.05 2025-02-11T13:30:00.000+0000 277893000 nan nan nan nan nan nan nan nan nan nan
MMC Marsh McLennan Financials Insurance Brokers 218.31 1.43 3.08 215.4 218.31 235.5 188.31 107216843820 219.06 216.35 NYSE 1644626 1908400 216.11 215.23 8.11 26.92 2025-01-30T13:30:00.000+0000 491122000 nan nan nan nan nan nan nan nan nan nan
MLM Martin Marietta Materials Materials Construction Materials 552.66 1.86 10.1 549.76 560.11 633.23 490.05 33777529146 561.38 560.14 NYSE 390980 429515 555.84 542.56 32.23 17.15 2025-02-12T13:30:00.000+0000 61118100 nan nan nan nan nan nan nan nan nan nan
MAS Masco Industrials Building Products 78.67 0.6 0.47 78.18 79.75 86.7 63.81 16972973830 77.27 75.37 NYSE 1040367 1478153 78.88 78.2 3.76 20.92 2025-02-11T12:00:00.000+0000 215749000 nan nan nan nan nan nan nan nan nan nan
MA Mastercard Financials Transaction & Payment Processing Services 528.1 0.65 3.4 526.91 529.98 537.7 428.86 480976580800 523.45 481.54 NYSE 1569969 2588818 527.66 524.7 13.22 39.95 2025-01-30T13:30:00.000+0000 910768000 nan nan nan nan nan nan nan nan nan nan
MTCH Match Group Communication Services Interactive Media & Services 32.74 0.0 0.0 32.44 33.03 39.91 27.66 8220719340 32.28 33.53 NASDAQ 2974529 4550481 32.78 32.74 2.23 14.68 2025-02-04T21:00:00.000+0000 251091000 nan nan nan nan nan nan nan nan nan nan
MKC McCormick & Company Consumer Staples Packaged Foods & Meats 74.24 1.27 0.93 73.17 75.04 85.49 64.33 19921516685 76.87 76.27 NYSE 2889096 1745638 73.35 73.31 2.94 25.25 2025-01-23T13:30:00.000+0000 268339395 nan nan nan nan nan nan nan nan nan nan
MCD McDonald's Consumer Discretionary Restaurants 282.65 0.61 1.7 278.76 282.9 317.9 243.53 202552643000 292.95 280.13 NYSE 2862481 3681015 280.76 280.95 11.38 24.84 2025-02-03T13:30:00.000+0000 716620000 nan nan nan nan nan nan nan nan nan nan
MCK McKesson Corporation Health Care Health Care Distributors 585.79 -1.14 -6.78 581.9 597.99 637.51 464.42 74360182600 593.72 559.57 NYSE 800421 814683 595.22 592.57 19.32 30.32 2025-02-05T21:00:00.000+0000 126940000 nan nan nan nan nan nan nan nan nan nan
MDT Medtronic Health Care Health Care Equipment 88.39 0.35 0.31 87.76 88.7 92.68 75.96 113341613100 84.15 84.14 NYSE 5638154 6589380 88.45 88.08 3.27 27.03 2025-02-18T13:30:00.000+0000 1282290000 nan nan nan nan nan nan nan nan nan nan
MRK Merck & Co. Health Care Pharmaceuticals 96.23 -1.73 -1.69 95.76 98.27 134.63 94.48 243427257200 100.08 115.76 NYSE 12458856 11261731 98.08 97.92 4.78 20.13 2025-02-04T13:30:00.000+0000 2529640000 nan nan nan nan nan nan nan nan nan nan
META Meta Platforms Communication Services Interactive Media & Services 616.35 0.58 3.58 609.01 621.5 638.4 382.08 1555667900476 595.83 534.27 NASDAQ 8219581 12759955 617.83 612.77 21.2 29.07 2025-01-29T21:00:00.000+0000 2524000812 nan nan nan nan nan nan nan nan nan nan
MET MetLife Financials Life & Health Insurance 86.89 0.13 0.11 86.77 88.08 89.05 64.61 60164373800 83.16 76.86 NYSE 2184517 3400295 87.07 86.78 4.93 17.62 2025-02-05T21:00:00.000+0000 692420000 nan nan nan nan nan nan nan nan nan nan
MTD Mettler Toledo Health Care Life Sciences Tools & Services 1326.01 2.36 30.58 1302.48 1326.01 1546.93 1133.46 27982391227 1252.42 1353.41 NYSE 85837 136835 1302.48 1295.43 37.05 35.79 2025-02-06T21:00:00.000+0000 21102700 nan nan nan nan nan nan nan nan nan nan
MGM MGM Resorts Consumer Discretionary Casinos & Gaming 33.37 1.58 0.52 32.97 33.58 48.25 31.61 9935583800 35.74 39.27 NYSE 4281751 4173016 33.0 32.85 2.79 11.96 2025-02-12T21:00:00.000+0000 297740000 1.58 1.58 -2.31 -17.56 -26.45 -21.59 -18.53 3.03 73.44 1113.45
MCHP Microchip Technology Information Technology Semiconductors 58.49 0.9 0.52 57.61 59.67 100.57 54.47 31409714900 62.22 79.48 NASDAQ 5061840 7866613 58.1 57.97 1.44 40.62 2025-01-30T10:59:00.000+0000 537010000 0.93 2.65 5.4 -22.17 -34.09 -35.52 -20.21 7.12 153.4 17821.47
MU Micron Technology Information Technology Semiconductors 109.36 3.41 3.61 105.26 110.24 157.54 79.15 121845631200 99.31 109.88 NASDAQ 18757792 21739375 105.42 105.75 3.49 31.34 2025-03-18T10:59:00.000+0000 1114170000 3.43 4.85 21.37 0.28 -4.27 22.57 33.5 85.48 258.74 7657.45
MSFT Microsoft Information Technology Systems Software 428.5 -0.12 -0.53 425.6 430.9 468.35 385.58 3185846080000 428.72 425.14 NASDAQ 14557483 21287363 430.04 429.03 12.1 35.41 2025-01-29T21:00:00.000+0000 7434880000 -0.12 -0.05 -1.86 2.32 -1.97 8.07 44.75 157.36 833.14 440639.33
MAA Mid-America Apartment Communities Real Estate Multi-Family Residential REITs 150.77 0.17 0.25 149.35 152.79 167.39 121.51 17621997600 156.17 147.84 NYSE 471118 655126 150.41 150.52 4.44 33.96 2025-02-05T22:00:00.000+0000 116880000 0.17 0.42 -1.71 -1.21 4.92 10.93 -25.69 11.23 85.95 597.04
MRNA Moderna Health Care Biotechnology 35.89 5.37 1.83 35.3 37.9 170.47 31.94 13811118020 41.52 85.65 NASDAQ 11399170 9088526 35.8 34.06 -5.81 -6.18 2025-02-20T13:30:00.000+0000 384818000 5.37 3.28 -8.89 -33.29 -70.37 -64.0 -77.58 71.39 92.96 92.96
MHK Mohawk Industries Consumer Discretionary Home Furnishings 130.66 1.08 1.39 129.38 131.66 164.29 96.28 8247429058 130.39 132.86 NYSE 455807 766993 130.78 129.27 8.85 14.76 2025-02-06T21:00:00.000+0000 63121300 1.08 1.22 9.65 -18.97 1.26 29.43 -16.45 -7.52 -21.9 1812.1
MOH Molina Healthcare Health Care Managed Health Care 297.52 3.95 11.31 288.09 297.56 423.92 272.69 17018258400 299.8 323.45 NYSE 468118 714376 288.87 286.21 19.66 15.13 2025-02-05T21:00:00.000+0000 57200000 3.95 4.39 0.95 3.81 3.18 -19.2 6.99 115.0 489.27 2131.41
TAP Molson Coors Beverage Company Consumer Staples Brewers 55.74 0.91 0.5 55.22 55.8 69.18 49.19 11485608295 59.01 56.35 NYSE 1184092 1796201 55.43 55.23 4.44 12.55 2025-02-13T11:30:00.000+0000 206075326 0.91 3.0 -6.08 0.03 6.36 -11.15 14.63 -1.35 -27.3 265.48
MDLZ Mondelez International Consumer Staples Packaged Foods & Meats 57.6 -0.45 -0.26 57.25 58.19 77.2 55.97 77022144000 62.08 67.75 NASDAQ 8708382 8761665 57.46 57.86 2.82 20.43 2025-02-04T21:05:00.000+0000 1337190000 -0.45 2.33 -3.01 -18.22 -13.32 -21.23 -15.74 3.71 55.05 181.66
MPWR Monolithic Power Systems Information Technology Semiconductors 638.5 2.03 12.68 632.81 655.0 959.64 546.71 31146030000 613.03 762.16 NASDAQ 876955 985848 637.09 625.82 8.89 71.82 2025-02-06T21:00:00.000+0000 48780000 2.02 3.96 7.63 -27.71 -21.06 0.11 60.65 250.47 1274.28 6388.72
MNST Monster Beverage Consumer Staples Soft Drinks & Non-alcoholic Beverages 49.23 -0.38 -0.19 48.85 49.94 61.23 43.32 47877159600 52.91 51.73 NASDAQ 7889151 5380935 49.37 49.42 1.56 31.56 2025-02-26T21:00:00.000+0000 972520000 -0.4 0.0 -4.83 -8.46 -3.28 -12.61 14.97 47.32 149.09 60381.69
MCO Moody's Corporation Financials Financial Exchanges & Data 484.79 1.88 8.94 477.65 484.8 503.95 360.05 87843948000 479.1 448.23 NYSE 489343 630575 477.65 475.85 10.94 44.31 2025-02-11T13:30:00.000+0000 181200000 1.88 2.22 3.95 -0.45 9.65 24.69 41.81 89.12 422.85 5733.81
MS Morgan Stanley Financials Investment Banking & Brokerage 137.33 -0.39 -0.54 135.29 137.61 138.08 83.09 221244123200 128.95 107.74 NYSE 8604857 6655188 136.44 137.87 7.96 17.25 2025-04-11T12:30:00.000+0000 1611040000 -0.39 3.76 11.25 16.11 34.52 60.19 38.91 145.58 295.42 1983.92
MOS Mosaic Company (The) Materials Fertilizers & Agricultural Chemicals 27.12 -0.06 -0.02 26.61 27.16 33.44 23.56 8616120625 25.9 27.76 NYSE 3682925 4349210 26.95 27.14 1.13 24.0 2025-02-19T21:00:00.000+0000 317645000 -0.06 0.8 12.69 4.25 -8.49 -15.23 -31.0 28.25 -43.69 135.87
MSI Motorola Solutions Information Technology Communications Equipment 467.8 0.63 2.94 464.82 468.14 507.82 314.84 78178368195 477.4 420.66 NYSE 672861 825108 467.44 464.86 9.11 51.35 2025-02-06T10:59:00.000+0000 167121000 0.63 1.11 -0.46 -1.95 19.89 43.94 97.22 164.38 627.41 32385.76
MSCI MSCI Financials Financial Exchanges & Data 617.17 0.84 5.16 604.96 618.61 642.45 439.95 48368807078 602.29 549.1 NYSE 368290 474280 604.96 612.02 15.24 40.5 2025-01-29T13:30:00.000+0000 78371300 0.84 2.28 2.05 2.21 24.46 9.0 23.23 121.98 1052.09 2371.67
NDAQ Nasdaq, Inc. Financials Financial Exchanges & Data 79.87 1.32 1.04 79.17 79.89 83.77 54.9 45905921460 79.15 69.3 NASDAQ 1713545 2608648 79.26 78.83 1.66 48.11 2025-01-29T12:00:00.000+0000 574758000 1.32 3.04 2.79 7.5 27.77 37.33 35.44 119.3 424.43 1497.4
NTAP NetApp Information Technology Technology Hardware, Storage & Peripherals 123.67 1.29 1.58 122.4 124.3 135.45 83.8 25142853020 121.06 119.8 NASDAQ 1257692 1788153 122.87 122.09 5.43 22.78 2025-02-27T21:00:00.000+0000 203306000 1.29 3.06 4.41 -1.32 -2.02 39.55 46.74 104.21 221.14 9561.72
NFLX Netflix Communication Services Movies & Entertainment 870.2 1.41 12.1 854.74 916.4 941.75 481.4 371973951600 875.81 715.28 NASDAQ 5914784 3004125 864.24 858.1 17.68 49.22 2025-01-21T21:00:00.000+0000 427458000 1.35 1.01 -4.33 12.64 37.32 79.05 118.79 157.22 1387.43 72589.74
NEM Newmont Materials Gold 42.34 1.62 0.68 42.09 42.7 58.72 29.42 48207665250 40.78 45.17 NYSE 6548675 11222376 42.11 41.67 -2.19 -19.34 2025-02-20T21:00:00.000+0000 1138450000 1.62 1.06 10.62 -26.45 -9.9 20.99 -32.88 -3.12 74.12 311.12
NWSA News Corp (Class A) Communication Services Publishing 27.86 1.57 0.43 27.42 27.98 30.04 22.65 16415805352 28.51 27.0 NASDAQ 2064458 2502838 27.42 27.43 0.62 44.94 2025-02-05T21:00:00.000+0000 589224887 1.57 1.24 0.0 5.81 1.79 14.89 29.94 92.27 86.35 76.33
NWS News Corp (Class B) Communication Services Publishing 30.94 1.78 0.54 30.44 30.99 32.87 23.99 16449534596 31.32 28.46 NASDAQ 376038 695088 30.5 30.4 0.62 49.9 2025-02-05T21:00:00.000+0000 531176110 1.78 1.11 0.78 10.78 9.76 22.78 42.84 108.49 114.12 99.23
NEE NextEra Energy Utilities Multi-Utilities 70.87 0.16 0.11 70.78 71.88 86.1 53.95 145737068000 73.72 75.4 NYSE 9801572 10613471 71.36 70.76 3.37 21.03 2025-01-24T13:30:00.000+0000 2056400000 0.16 2.77 -1.12 -15.66 -1.57 24.66 -14.2 10.36 157.99 2902.97
NKE Nike, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 73.19 3.32 2.35 71.14 73.27 107.43 70.32 108257968158 75.83 82.54 NYSE 10864279 11721410 71.3 70.84 3.24 22.59 2025-03-19T10:59:00.000+0000 1479136059 3.32 3.23 -4.87 -10.17 0.67 -27.22 -48.8 -30.02 56.52 40631.26
NI NiSource Utilities Multi-Utilities 38.56 1.18 0.45 38.42 38.83 38.83 24.8 17998998240 36.68 32.32 NYSE 2539099 3638996 38.48 38.11 1.64 23.51 2025-02-19T13:30:00.000+0000 466779000 1.18 4.56 6.61 10.39 26.47 50.68 40.07 32.1 120.09 574.13
NDSN Nordson Corporation Industrials Industrial Machinery & Supplies & Components 220.17 1.75 3.79 216.92 221.4 279.38 196.83 12553212720 235.31 245.4 NASDAQ 277916 339885 216.92 216.38 8.11 27.15 2025-02-19T21:00:00.000+0000 57016000 1.76 4.35 4.98 -13.09 -6.94 -13.28 -4.87 30.51 202.61 16707.63
NSC Norfolk Southern Railway Industrials Rail Transportation 252.1 2.76 6.76 246.58 253.28 277.6 206.71 57035104000 252.8 241.78 NYSE 1251054 1172013 246.58 245.34 10.65 23.67 2025-01-29T13:30:00.000+0000 226240000 2.76 4.95 7.67 1.59 10.59 4.98 -8.8 23.2 141.59 7082.34
NTRS Northern Trust Financials Asset Management & Custody Banks 107.75 0.82 0.88 106.92 108.0 111.87 76.67 21357989500 105.71 91.94 NASDAQ 896166 1268190 107.3 106.87 8.03 13.42 2025-01-23T13:30:00.000+0000 198218000 0.82 1.93 5.14 12.52 26.04 32.35 -5.42 -0.76 62.47 10463.73
NOC Northrop Grumman Industrials Aerospace & Defense 504.04 4.49 21.66 490.0 507.62 555.57 418.6 73436836275 484.44 482.55 NYSE 1097684 760346 490.0 482.38 16.21 31.09 2025-01-30T13:30:00.000+0000 145695000 4.49 6.94 7.35 -4.83 15.09 8.02 26.39 33.3 226.79 23453.5
NCLH Norwegian Cruise Line Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 27.03 -0.52 -0.14 27.0 28.13 28.64 14.69 11885307240 26.57 20.66 NYSE 6798888 9690396 27.68 27.17 1.14 23.71 2025-02-25T12:30:00.000+0000 439708000 -0.52 3.37 0.45 14.0 37.49 54.63 34.75 -53.36 -39.91 9.04
NRG NRG Energy Utilities Independent Power Producers & Energy Traders 111.53 6.72 7.02 107.13 112.78 112.78 51.26 22592185980 95.72 84.29 NYSE 4090935 2727905 107.13 104.51 4.04 27.61 2025-02-26T13:30:00.000+0000 202566000 6.72 6.95 23.31 29.01 48.89 111.67 184.59 189.54 337.89 1058.15
NUE Nucor Materials Steel 125.03 0.4 0.5 124.11 127.74 203.0 112.25 29358669390 136.01 153.53 NYSE 1683777 2274353 126.5 124.53 10.39 12.03 2025-01-27T21:00:00.000+0000 234813000 0.4 0.91 7.25 -19.91 -23.06 -26.64 34.37 138.79 184.09 81962.22
NVDA Nvidia Information Technology Semiconductors 140.84 2.28 3.14 137.09 141.83 153.13 58.58 3449294050000 139.63 120.46 NASDAQ 154703734 212155223 139.16 137.71 2.53 55.67 2025-02-26T21:00:00.000+0000 24490000000 2.27 1.58 4.55 -2.0 19.42 136.09 502.61 2171.45 27649.75 343246.28
NVR NVR, Inc. Consumer Discretionary Homebuilding 8344.01 -0.23 -18.85 8304.77 8602.13 9964.77 6800.0 25565045359 8677.06 8481.53 NYSE 20077 23096 8459.48 8362.86 488.39 17.08 2025-01-28T10:59:00.000+0000 3063880 -0.23 1.43 0.81 -13.58 -1.0 12.51 61.86 113.67 557.12 27369.99
NXPI NXP Semiconductors Information Technology Semiconductors 214.88 -0.22 -0.48 213.33 216.75 296.08 202.25 54613041280 218.84 243.38 NASDAQ 2580433 2401920 215.3 215.36 10.47 20.52 2025-02-03T21:00:00.000+0000 254156000 -0.22 -0.17 2.21 -6.63 -20.2 -1.81 7.47 60.41 170.97 1434.86
ORLY O'Reilly Auto Parts Consumer Discretionary Automotive Retail 1241.08 2.0 24.29 1230.58 1256.77 1283.96 947.49 71648417156 1223.16 1121.16 NASDAQ 342553 344046 1230.58 1216.79 40.4 30.72 2025-02-05T22:00:00.000+0000 57730700 2.0 3.08 1.8 1.81 19.01 19.8 95.16 181.68 570.96 51477.35
OXY Occidental Petroleum Energy Oil & Gas Exploration & Production 50.54 -2.75 -1.43 50.24 51.59 71.19 45.17 47423855220 49.79 56.79 NYSE 11723845 11318705 51.45 51.97 3.65 13.85 2025-02-18T21:00:00.000+0000 938343000 -2.75 -3.37 7.24 -2.47 -19.94 -10.93 49.75 14.03 -36.19 178.46
ODFL Old Dominion Industrials Cargo Ground Transportation 190.43 0.46 0.88 188.88 191.65 233.26 165.49 40656424140 202.17 194.71 NASDAQ 1066117 1453205 191.52 189.55 5.72 33.29 2025-02-05T13:30:00.000+0000 213498000 0.46 2.0 5.0 -3.85 -2.58 -5.19 28.31 178.12 695.11 33270.13
OMC Omnicom Group Communication Services Advertising 86.58 1.41 1.2 85.53 86.74 107.0 81.42 17006050024 94.43 95.43 NYSE 1643913 2148626 86.18 85.38 7.32 11.83 2025-02-04T10:59:00.000+0000 196411000 1.41 1.01 -2.56 -16.43 -4.85 -2.47 14.53 7.87 16.02 7771.27
ON ON Semiconductor Information Technology Semiconductors 55.61 1.79 0.98 54.87 56.1 85.16 53.1 23678571170 65.77 69.92 NASDAQ 5912787 7185341 55.0 54.63 4.03 13.8 2025-02-03T13:30:00.000+0000 425797000 1.79 0.74 -15.1 -17.17 -23.33 -26.04 1.61 124.32 460.02 131.71
OKE ONEOK Energy Oil & Gas Storage & Transportation 109.85 0.82 0.89 108.8 111.02 118.07 67.05 64179972350 106.06 90.67 NYSE 2403664 3066240 108.8 108.96 4.72 23.27 2025-02-24T21:00:00.000+0000 584251000 0.82 2.69 9.76 13.46 31.6 58.33 87.68 44.71 142.12 7126.97
ORCL Oracle Corporation Information Technology Application Software 172.59 7.18 11.56 162.75 173.37 198.31 106.51 482727326400 176.32 149.9 NYSE 25322676 8048795 163.87 161.03 4.09 42.2 2025-03-10T10:59:00.000+0000 2796960000 7.18 7.77 1.73 -0.67 24.56 56.76 109.91 212.55 296.85 272670.38
OTIS Otis Worldwide Industrials Industrial Machinery & Supplies & Components 95.51 0.78 0.74 94.62 95.74 106.33 87.57 38152520110 97.23 97.03 NYSE 1430433 1881781 94.78 94.77 4.02 23.76 2025-01-29T13:30:00.000+0000 399461000 0.78 3.01 2.08 -9.49 -2.27 8.61 14.92 111.07 111.07 111.07
PCAR Paccar Industrials Construction Machinery & Heavy Transportation Equipment 110.07 -0.24 -0.26 109.81 111.39 125.5 90.04 57709811070 111.44 105.75 NASDAQ 1470440 2312231 110.58 110.33 8.94 12.31 2025-01-28T13:30:00.000+0000 524301000 -0.2 0.6 4.55 0.46 2.13 13.41 80.39 113.02 153.71 22364.55
PKG Packaging Corporation of America Materials Paper & Plastic Packaging Products & Materials 242.14 1.8 4.28 238.63 242.68 250.82 159.57 21745807511 236.23 205.7 NYSE 470052 738611 239.35 237.87 8.59 28.19 2025-01-28T21:00:00.000+0000 89804900 1.8 1.77 6.21 10.52 26.64 46.54 80.01 128.24 195.73 1917.88
PLTR Palantir Technologies Information Technology Internet Services & Infrastructure 73.07 1.81 1.3 70.6 73.64 84.8 16.03 166454928415 69.06 39.21 NASDAQ 51881930 79811180 73.2 71.77 0.2 365.35 2025-02-03T21:00:00.000+0000 2278020096 1.81 5.78 -9.29 71.12 155.67 315.17 440.06 669.16 669.16 669.16
PANW Palo Alto Networks Information Technology Systems Software 183.51 3.61 6.4 180.94 186.14 207.24 130.04 120419262000 190.19 169.71 NASDAQ 6208785 5234808 180.94 177.11 3.86 47.54 2025-02-18T10:59:00.000+0000 656200000 3.61 4.27 -1.75 -3.01 10.92 6.18 127.68 352.66 778.46 1973.56
PARA Paramount Global Communication Services Movies & Entertainment 10.48 2.04 0.21 10.24 10.51 15.7 9.54 7503687944 10.84 11.07 NASDAQ 6761680 9688638 10.3 10.27 -9.06 -1.16 2025-02-26T10:59:00.000+0000 716000758 2.04 0.38 -1.69 1.65 -9.03 -23.78 -66.46 -72.94 -81.35 -60.75
PH Parker Hannifin Industrials Industrial Machinery & Supplies & Components 678.43 1.34 8.97 673.0 680.0 712.42 463.16 87327509600 673.37 592.55 NYSE 440523 612455 677.83 669.46 22.16 30.62 2025-01-30T13:30:00.000+0000 128720000 1.34 2.85 4.83 6.13 24.56 43.27 116.42 235.77 455.59 19912.68
PAYX Paychex Industrials Human Resource & Employment Services 145.66 -0.43 -0.63 145.06 147.22 150.71 114.72 52446776580 142.59 131.11 NASDAQ 1384720 1892005 146.36 146.29 4.75 30.67 2025-03-31T12:30:00.000+0000 360063000 -0.43 0.96 4.39 3.24 18.73 18.63 22.74 64.31 207.62 69891.83
PAYC Paycom Industrials Human Resource & Employment Services 209.28 0.05 0.1 207.56 210.95 242.74 139.5 11695884864 220.12 179.62 NYSE 319087 604285 210.47 209.18 8.3 25.21 2025-02-12T21:00:00.000+0000 55886300 0.05 1.89 0.99 24.71 32.37 7.21 -32.49 -30.19 728.5 1263.39
PYPL PayPal Financials Transaction & Payment Processing Services 89.77 -2.22 -2.04 89.39 92.05 93.66 55.77 89998015800 86.94 72.52 NASDAQ 10421051 9327636 91.93 91.81 4.18 21.48 2025-02-05T10:59:00.000+0000 1002540000 -2.22 -0.21 3.03 11.43 51.31 40.84 -45.11 -22.71 144.54 144.54
PNR Pentair Industrials Industrial Machinery & Supplies & Components 105.35 2.26 2.33 103.98 105.38 110.71 70.59 17407085850 104.29 90.24 NYSE 756583 1237830 103.98 103.02 4.0 26.34 2025-01-28T13:30:00.000+0000 165231000 2.26 3.32 3.33 7.11 33.63 44.79 63.74 125.49 136.58 46344.47
PEP PepsiCo Consumer Staples Soft Drinks & Non-alcoholic Beverages 148.55 0.2 0.3 147.77 149.78 183.41 141.51 203809114500 156.32 168.1 NASDAQ 4541204 6160715 148.33 148.25 6.78 21.91 2025-02-04T13:30:00.000+0000 1371990000 0.2 3.12 -2.78 -15.12 -12.29 -10.03 -14.73 4.72 52.52 19768.66
PFE Pfizer Health Care Pharmaceuticals 26.64 1.29 0.34 26.39 26.64 31.54 24.48 150968613600 26.15 27.88 NYSE 26641888 43907131 26.45 26.3 0.75 35.52 2025-02-04T13:30:00.000+0000 5666990000 1.29 2.19 1.06 -7.92 -11.11 -5.9 -49.54 -30.33 -13.9 6102.13
PCG PG&E Corporation Utilities Multi-Utilities 17.32 1.85 0.32 17.0 17.43 21.72 15.94 38002560750 19.99 18.88 NYSE 21046184 18756225 17.14 17.01 1.28 13.54 2025-02-13T13:30:00.000+0000 2193510000 1.85 1.79 -12.59 -14.86 -3.75 3.99 41.66 30.95 -70.37 -2.39
PM Philip Morris International Consumer Staples Tobacco 123.83 1.84 2.24 122.22 124.19 134.15 87.82 192534598900 125.71 114.03 NYSE 3335039 5251121 122.38 121.59 6.3 19.66 2025-02-06T13:30:00.000+0000 1554830000 1.84 4.2 -0.31 4.09 15.6 33.97 20.32 39.34 46.46 150.72
PSX Phillips 66 Energy Oil & Gas Refining & Marketing 120.48 -0.04 -0.05 119.35 120.93 174.08 108.91 49756914720 123.02 135.29 NYSE 1961622 2785650 120.22 120.53 7.83 15.39 2025-01-31T13:30:00.000+0000 412989000 -0.04 1.71 9.16 -8.25 -12.99 -7.08 44.39 17.73 81.86 254.35
PNW Pinnacle West Utilities Multi-Utilities 88.02 1.59 1.38 87.07 88.49 95.42 65.2 10007874000 88.32 83.39 NYSE 724276 1229778 87.34 86.64 5.32 16.55 2025-02-25T13:30:00.000+0000 113700000 1.59 4.47 3.6 0.64 7.12 26.83 24.52 -6.74 21.47 278.58
PNC PNC Financial Services Financials Diversified Banks 198.54 0.0 0.0 197.23 200.63 216.26 139.69 78621840000 201.51 176.98 NYSE 2024190 1989451 199.38 198.54 13.74 14.45 2025-04-15T04:00:00.000+0000 396000000 0.0 7.03 3.0 6.95 13.12 32.86 -1.2 30.92 134.18 5309.81
POOL Pool Corporation Consumer Discretionary Distributors 359.18 2.55 8.92 352.96 360.68 422.73 293.51 13668774490 357.76 355.93 NASDAQ 261997 355413 353.32 350.26 11.66 30.8 2025-02-20T13:30:00.000+0000 38055500 2.55 4.52 2.91 0.06 9.33 -10.16 -23.72 63.79 466.17 38863.38
PPG PPG Industries Materials Specialty Chemicals 123.42 2.64 3.18 121.06 123.66 145.6 113.0 28633440000 121.71 127.11 NYSE 1911039 1803598 121.3 120.24 6.31 19.56 2025-01-30T21:00:00.000+0000 232000000 2.64 5.15 2.67 -4.19 -3.61 -13.17 -20.24 -1.96 8.24 8975.0
PPL PPL Corporation Utilities Electric Utilities 33.56 0.95 0.32 33.38 33.79 35.15 25.35 24769963050 33.04 30.66 NYSE 3291140 4502480 33.45 33.25 1.11 30.24 2025-02-14T13:30:00.000+0000 737970000 0.95 4.56 3.5 2.55 17.28 30.05 13.17 -6.84 0.43 398.74
PFG Principal Financial Group Financials Life & Health Insurance 82.54 1.08 0.88 81.7 82.92 91.98 72.21 18879044040 81.73 81.86 NASDAQ 1307888 1209918 81.7 81.66 -0.74 -111.54 2025-02-06T21:00:00.000+0000 228726000 1.08 3.56 6.78 -7.93 -2.56 4.14 14.64 48.4 72.1 293.05
PG Procter & Gamble Consumer Staples Personal Care Products 161.72 0.37 0.59 160.96 162.35 180.43 152.06 380857068800 168.76 167.58 NYSE 7888758 6751181 160.96 161.13 5.8 27.88 2025-01-22T13:30:00.000+0000 2355040000 0.37 1.32 -3.77 -4.61 -3.72 9.37 -0.55 28.26 78.24 11209.09
PGR Progressive Corporation Financials Property & Casualty Insurance 240.96 -1.12 -2.72 239.76 246.93 270.62 169.57 141157259520 250.81 232.04 NYSE 1988460 2412581 244.01 243.68 13.77 17.5 2025-01-29T10:59:00.000+0000 585812000 -1.12 -0.71 0.41 -3.9 9.85 41.51 123.07 215.27 820.05 450739.15
PLD Prologis Real Estate Industrial REITs 117.32 7.16 7.84 110.17 117.89 135.76 100.82 108658851000 110.82 115.98 NYSE 6235474 4141800 110.26 109.48 3.31 35.44 2025-04-16T04:00:00.000+0000 926175000 7.16 8.41 13.55 -0.38 -5.2 -8.87 -24.52 22.76 166.45 410.09
PRU Prudential Financial Financials Life & Health Insurance 120.28 1.07 1.27 119.1 120.92 130.55 100.6 42818968000 122.22 119.03 NYSE 945885 1482165 119.65 119.01 11.23 10.71 2025-02-04T21:15:00.000+0000 356000000 1.07 3.69 2.08 -4.21 -2.81 15.19 9.33 25.96 49.23 310.51
PEG Public Service Enterprise Group Utilities Electric Utilities 90.34 2.5 2.2 88.74 90.63 95.22 56.85 45009646500 87.45 80.3 NYSE 1542043 2312141 88.9 88.14 4.07 22.2 2025-02-24T13:30:00.000+0000 498225000 2.5 4.79 6.21 0.19 21.03 55.68 38.05 51.7 103.93 734.16
PTC PTC Inc. Information Technology Application Software 187.9 0.06 0.11 184.82 190.04 203.09 163.3 22614892400 191.85 181.58 NASDAQ 818058 774201 189.55 187.79 3.12 60.22 2025-02-05T21:00:00.000+0000 120356000 0.06 1.08 0.17 1.67 6.81 6.11 61.9 138.24 449.9 10224.18
PSA Public Storage Real Estate Self-Storage REITs 297.09 0.34 1.02 296.5 302.26 369.99 256.31 52045117470 318.78 310.29 NYSE 473091 745963 297.03 296.07 9.65 30.79 2025-02-18T21:00:00.000+0000 175183000 0.34 2.11 -0.14 -10.47 -1.51 1.17 -15.92 33.43 47.8 2002.55
PHM PulteGroup Consumer Discretionary Homebuilding 115.81 -1.04 -1.22 115.32 120.27 149.47 100.24 23750546420 121.54 122.96 NYSE 2217658 1904538 119.3 117.03 13.55 8.55 2025-01-30T13:30:00.000+0000 205082000 -1.04 1.13 4.79 -19.72 -7.17 6.01 124.83 172.24 451.21 71626.74
PWR Quanta Services Industrials Construction & Engineering 358.02 6.09 20.56 342.2 358.71 358.71 187.27 52847310180 328.86 286.2 NYSE 1670373 972565 345.0 337.46 5.4 66.3 2025-02-20T13:30:00.000+0000 147612000 6.09 7.92 9.01 12.71 38.46 75.96 264.32 768.55 1217.68 4673.53
QCOM Qualcomm Information Technology Semiconductors 167.26 1.64 2.7 165.35 168.68 230.63 139.26 185825860000 159.94 175.45 NASDAQ 4847961 8151591 166.0 164.56 8.94 18.71 2025-02-05T21:00:00.000+0000 1111000000 1.65 1.16 9.41 -1.03 -10.17 9.42 1.42 76.93 133.65 30115.5
DGX Quest Diagnostics Health Care Health Care Services 152.64 0.95 1.44 150.8 152.97 165.32 123.04 17036913600 156.46 147.74 NYSE 801131 840476 151.31 151.2 7.44 20.52 2025-01-30T13:30:00.000+0000 111615000 0.96 1.54 -0.29 3.58 4.55 16.79 10.84 42.21 119.61 4261.43
RL Ralph Lauren Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 247.64 2.99 7.18 243.26 248.5 248.5 138.21 15382981553 225.64 189.25 NYSE 745842 671340 244.0 240.46 10.48 23.63 2025-02-06T13:30:00.000+0000 62117069 2.99 2.09 7.54 21.67 49.81 76.78 128.24 108.09 46.09 686.17
RJF Raymond James Financial Financials Investment Banking & Brokerage 169.74 1.63 2.73 168.0 170.99 171.38 104.24 34762752000 160.37 132.05 NYSE 731850 1177753 168.07 167.01 9.7 17.5 2025-01-29T21:00:00.000+0000 204800000 1.63 5.18 9.47 23.45 56.27 49.52 72.92 163.45 386.64 28425.33
RTX RTX Corporation Industrials Aerospace & Defense 125.76 3.84 4.65 122.5 125.8 128.7 87.96 167389075200 118.42 113.19 NYSE 4448516 4611846 122.73 121.11 3.48 36.14 2025-01-28T13:30:00.000+0000 1331020000 3.84 5.37 7.97 -0.11 22.32 47.92 44.2 38.03 79.12 19626.44
O Realty Income Real Estate Retail REITs 55.26 1.17 0.64 54.66 55.48 64.88 50.65 48364159860 55.16 56.88 NYSE 4130765 5204650 54.73 54.62 1.05 52.63 2025-02-18T10:59:00.000+0000 875211000 1.17 3.89 4.68 -13.37 -4.03 -0.58 -18.64 -26.57 8.18 613.03
REG Regency Centers Real Estate Retail REITs 71.96 1.04 0.74 71.35 72.18 76.53 56.51 13061099800 73.52 67.74 NASDAQ 846056 1108030 71.35 71.22 2.12 33.94 2025-02-06T21:00:00.000+0000 181505000 1.04 0.94 -2.49 0.5 8.87 14.28 2.81 12.7 5.87 273.82
REGN Regeneron Pharmaceuticals Health Care Biotechnology 687.8 0.91 6.22 681.52 692.93 1211.2 666.25 74331921600 746.26 959.39 NASDAQ 1015297 867041 685.27 681.58 40.42 17.02 2025-02-04T13:30:00.000+0000 108072000 0.91 -1.89 -2.0 -28.98 -35.33 -27.05 10.69 89.11 64.5 3155.86
RF Regions Financial Corporation Financials Regional Banks 24.65 1.86 0.45 24.13 24.84 27.96 17.42 22403497600 25.16 22.12 NYSE 8533601 8039621 24.26 24.2 1.77 13.93 2025-04-17T12:30:00.000+0000 908864000 1.86 1.07 3.7 4.32 11.59 29.26 11.54 51.69 183.01 889.96
RSG Republic Services Industrials Environmental & Facilities Services 214.94 0.57 1.21 214.43 217.16 220.58 168.01 67308890880 209.23 199.54 NYSE 677428 994731 214.98 213.73 6.24 34.45 2025-02-13T21:00:00.000+0000 313152000 0.57 2.47 5.5 5.31 5.64 27.31 67.93 129.12 430.72 1164.35
RMD ResMed Health Care Health Care Equipment 247.74 3.32 7.96 243.88 249.31 260.49 170.56 36367241040 239.44 223.46 NYSE 685405 899006 244.54 239.78 7.53 32.9 2025-01-30T10:59:00.000+0000 146796000 3.32 5.42 4.41 3.2 21.95 40.11 5.35 52.98 312.21 36772.66
RVTY Revvity Health Care Health Care Equipment 123.98 4.72 5.59 118.83 124.04 129.5 97.32 15088613960 115.76 114.09 NYSE 1034041 894000 119.02 118.39 2.1 59.04 2025-01-31T13:30:00.000+0000 121702000 4.72 4.61 10.15 3.97 14.64 16.18 -29.11 22.34 185.73 3645.62
ROK Rockwell Automation Industrials Electrical Components & Equipment 290.76 1.45 4.16 289.15 292.86 307.71 242.81 32864909915 287.07 272.52 NYSE 578789 893673 289.15 286.6 8.28 35.12 2025-01-29T14:30:00.000+0000 113033000 1.45 4.03 0.33 7.71 7.78 -4.87 -7.48 44.09 173.29 15875.55
ROL Rollins, Inc. Industrials Environmental & Facilities Services 48.65 0.45 0.22 48.48 49.06 52.16 40.41 23561438250 48.51 48.12 NYSE 1205340 1686913 48.56 48.43 0.97 50.15 2025-02-12T21:00:00.000+0000 484305000 0.45 3.51 3.69 -2.39 -1.6 10.37 55.33 103.3 400.51 17580.62
ROP Roper Technologies Information Technology Electronic Equipment & Instruments 530.79 1.62 8.47 523.04 531.42 580.09 499.47 56916080910 541.28 544.08 NASDAQ 394168 562855 523.04 522.32 13.58 39.09 2025-01-30T13:30:00.000+0000 107229000 1.62 2.31 1.03 -4.67 -6.44 -3.48 21.2 40.32 259.74 25792.2
ROST Ross Stores Consumer Discretionary Apparel Retail 148.94 -0.14 -0.21 147.46 149.62 163.6 127.53 49139625260 149.44 144.71 NASDAQ 2396838 2687911 148.42 149.15 6.35 23.46 2025-03-03T21:00:00.000+0000 329929000 -0.14 -0.28 -0.14 1.12 3.79 7.75 56.07 26.43 223.15 26751.03
RCL Royal Caribbean Group Consumer Discretionary Hotels, Resorts & Cruise Lines 243.22 0.58 1.41 242.24 250.1 258.7 113.1 65395777500 236.23 179.27 NYSE 1797923 1929086 245.0 241.81 9.99 24.35 2025-01-28T13:30:00.000+0000 268875000 0.58 4.05 2.01 21.66 44.52 91.9 207.52 87.55 192.3 2563.96
SPGI S&P Global Financials Financial Exchanges & Data 510.11 1.64 8.25 504.28 510.11 533.29 407.69 158287133000 503.93 478.75 NYSE 898280 1291061 505.62 501.86 11.34 44.98 2025-02-11T13:30:00.000+0000 310300000 1.64 2.07 3.72 -2.5 6.31 14.77 22.35 72.22 462.41 17075.42
CRM Salesforce Information Technology Application Software 326.83 0.7 2.27 322.45 329.52 369.0 212.0 312776310000 335.33 283.21 NYSE 4517688 6113183 329.4 324.56 6.07 53.84 2025-02-26T10:59:00.000+0000 957000000 0.7 1.2 -4.89 12.2 31.98 16.6 49.49 76.41 466.33 7500.7
SBAC SBA Communications Real Estate Telecom Tower REITs 204.36 0.37 0.75 203.32 207.41 252.64 183.64 21973400280 212.45 214.09 NASDAQ 617538 902326 205.01 203.61 6.33 32.28 2025-02-24T10:59:00.000+0000 107523000 0.37 3.27 0.39 -16.06 -2.22 -12.59 -34.57 -19.68 83.46 2201.35
SLB Schlumberger Energy Oil & Gas Equipment & Services 43.74 0.37 0.16 43.34 44.66 55.69 36.52 61767441000 41.1 44.52 NYSE 19574825 12281035 43.95 43.58 3.11 14.06 2025-04-17T11:00:00.000+0000 1412150000 0.37 8.13 18.76 3.09 -11.94 -13.69 20.3 18.38 -46.79 6102.58
STX Seagate Technology Information Technology Technology Hardware, Storage & Peripherals 101.25 3.67 3.58 99.23 102.54 115.32 82.31 21417412500 95.42 98.44 NASDAQ 6223484 2681870 99.9 97.67 3.87 26.16 2025-01-21T21:00:00.000+0000 211530000 3.67 7.28 15.97 -9.93 -1.34 16.25 6.0 65.85 59.98 780.43
SRE Sempra Utilities Multi-Utilities 86.51 1.56 1.33 85.44 87.12 95.77 66.4 54795980889 88.47 80.73 NYSE 3536665 3785005 85.85 85.18 4.54 19.06 2025-02-25T12:00:00.000+0000 633399000 nan nan nan nan nan nan nan nan nan nan
NOW ServiceNow Information Technology Systems Software 1097.2 2.4 25.72 1086.22 1104.87 1157.9 637.99 226023200000 1064.41 868.46 NYSE 952916 1251393 1088.72 1071.48 6.43 170.64 2025-01-30T00:00:00.000+0000 206000000 nan nan nan nan nan nan nan nan nan nan
SHW Sherwin-Williams Materials Specialty Chemicals 361.59 2.15 7.61 356.9 361.82 400.42 282.09 91067526270 366.14 343.91 NYSE 1226566 1998905 359.01 353.98 10.05 35.98 2025-01-30T13:30:00.000+0000 251853000 nan nan nan nan nan nan nan nan nan nan
SPG Simon Property Group Real Estate Retail REITs 175.9 1.01 1.76 174.0 176.55 186.0 135.15 57390893000 177.15 161.25 NYSE 634793 1424888 174.0 174.14 7.52 23.39 2025-02-04T21:00:00.000+0000 326270000 nan nan nan nan nan nan nan nan nan nan
SWKS Skyworks Solutions Information Technology Semiconductors 93.96 0.34 0.32 93.91 95.46 120.86 82.13 15026177160 88.58 98.01 NASDAQ 2311595 2422551 94.22 93.64 3.69 25.46 2025-01-28T10:59:00.000+0000 159921000 nan nan nan nan nan nan nan nan nan nan
SJM J.M. Smucker Company (The) Consumer Staples Packaged Foods & Meats 103.42 1.25 1.28 102.64 104.75 134.62 99.81 11005542720 111.65 114.68 NYSE 732110 1167213 102.64 102.14 4.95 20.89 2025-02-25T13:30:00.000+0000 106416000 nan nan nan nan nan nan nan nan nan nan
SW Smurfit WestRock Materials Paper & Plastic Packaging Products & Materials 54.99 3.83 2.03 53.7 55.41 56.99 38.55 28603383939 53.48 48.64 NYSE 2582941 3432761 53.8 52.96 0.72 76.38 2025-02-05T10:59:00.000+0000 520156100 nan nan nan nan nan nan nan nan nan nan
SNA Snap-on Industrials Industrial Machinery & Supplies & Components 354.18 1.63 5.68 351.37 355.88 373.9 252.98 18590837364 351.56 298.4 NYSE 227055 393876 351.37 348.5 19.45 18.21 2025-02-06T13:30:00.000+0000 52489800 nan nan nan nan nan nan nan nan nan nan
SOLV Solventum Health Care Health Care Technology 73.99 0.65 0.48 72.6 74.34 77.17 47.16 12782312627 69.54 63.91 NYSE 908604 943740 73.69 73.51 0.38 194.71 2025-02-27T12:00:00.000+0000 172757300 nan nan nan nan nan nan nan nan nan nan
SO Southern Company Utilities Electric Utilities 84.74 1.0 0.84 84.1 85.47 94.45 65.8 92847923200 84.98 83.09 NYSE 4384629 4247896 84.18 83.9 4.29 19.75 2025-02-20T13:30:00.000+0000 1095680000 nan nan nan nan nan nan nan nan nan nan
LUV Southwest Airlines Industrials Passenger Airlines 33.26 3.61 1.16 32.35 33.33 36.12 23.58 19947252620 32.86 29.38 NYSE 5658112 6974963 32.36 32.1 -0.08 -415.75 2025-01-30T13:30:00.000+0000 599737000 nan nan nan nan nan nan nan nan nan nan
SWK Stanley Black & Decker Industrials Industrial Machinery & Supplies & Components 86.66 2.84 2.39 84.86 86.68 110.88 77.7 13359852240 84.9 91.68 NYSE 1349274 1728393 85.11 84.27 -1.24 -69.89 2025-02-05T13:30:00.000+0000 154164000 nan nan nan nan nan nan nan nan nan nan
SBUX Starbucks Consumer Discretionary Restaurants 97.98 3.0 2.85 95.7 98.58 103.32 71.55 111089724000 96.07 88.29 NASDAQ 7560071 8149075 95.7 95.13 3.31 29.6 2025-01-29T00:00:00.000+0000 1133800000 nan nan nan nan nan nan nan nan nan nan
STT State Street Corporation Financials Asset Management & Custody Banks 99.02 1.42 1.39 97.04 99.84 101.91 70.2 29027812020 97.44 84.75 NYSE 2021359 2105998 97.65 97.63 6.38 15.52 2025-04-10T12:30:00.000+0000 293151000 nan nan nan nan nan nan nan nan nan nan
STLD Steel Dynamics Materials Steel 124.69 -0.91 -1.14 124.34 128.5 155.56 104.6 18983429050 131.02 128.57 NASDAQ 1298204 1453860 127.88 125.83 11.12 11.21 2025-01-22T21:00:00.000+0000 152245000 nan nan nan nan nan nan nan nan nan nan
STE Steris Health Care Health Care Equipment 217.05 3.54 7.43 212.64 218.19 248.24 197.82 21424419465 213.02 222.65 NYSE 541000 587351 212.64 209.62 5.95 36.48 2025-02-05T21:00:00.000+0000 98707300 nan nan nan nan nan nan nan nan nan nan
SYK Stryker Corporation Health Care Health Care Equipment 395.91 3.26 12.49 387.94 396.21 398.2 307.23 150927226560 375.56 352.33 NYSE 1708701 1305933 389.64 383.42 9.32 42.48 2025-01-28T21:05:00.000+0000 381216000 nan nan nan nan nan nan nan nan nan nan
SMCI Supermicro Information Technology Technology Hardware, Storage & Peripherals 32.43 5.22 1.61 31.11 33.49 122.9 17.25 18989872950 31.95 58.78 NASDAQ 37195707 76676528 31.43 30.82 2.01 16.13 2025-01-27T10:59:00.000+0000 585565000 5.29 1.72 2.72 -32.11 -59.27 -25.61 691.46 1034.62 851.61 3604.34
SYF Synchrony Financial Financials Consumer Finance 69.48 1.06 0.73 68.93 69.89 69.89 36.85 27051621120 66.04 51.99 NYSE 1980565 3471066 69.28 68.75 7.7 9.02 2025-01-28T11:00:00.000+0000 389344000 1.06 2.18 6.16 24.49 39.04 83.96 56.42 94.51 138.11 202.09
SNPS Synopsys Information Technology Application Software 529.75 0.58 3.05 527.07 535.46 629.38 457.52 81887695500 522.94 538.8 NASDAQ 1146497 1057065 532.0 526.7 9.27 57.15 2025-02-19T10:59:00.000+0000 154578000 0.58 3.42 7.63 4.78 -5.93 -2.21 74.66 244.93 1148.53 6626.98
SYY Sysco Consumer Staples Food Distributors 73.48 0.56 0.41 72.81 73.97 82.89 69.03 36095286480 76.76 75.37 NYSE 2599523 2851806 73.12 73.07 3.89 18.89 2025-01-28T13:30:00.000+0000 491226000 0.56 -0.74 -4.53 -1.65 -0.19 -2.82 -5.08 -11.71 82.38 54442.76
TMUS T-Mobile US Communication Services Wireless Telecommunication Services 219.49 0.24 0.52 218.13 220.28 248.15 158.84 254715950100 229.35 197.07 NASDAQ 1710407 3748486 218.24 218.97 8.78 25.0 2025-01-29T13:30:00.000+0000 1160490000 0.24 2.86 -0.37 -1.47 20.57 33.53 115.99 167.57 629.69 300.53
TROW T. Rowe Price Financials Asset Management & Custody Banks 113.8 0.52 0.59 113.23 114.84 125.81 100.49 25281694200 117.84 113.41 NASDAQ 648735 1374410 113.81 113.21 9.12 12.48 2025-02-05T13:30:00.000+0000 222159000 0.52 0.71 -2.0 -0.18 -0.86 2.86 -28.73 -13.98 40.13 14042.09
TTWO Take-Two Interactive Communication Services Interactive Home Entertainment 185.1 -0.71 -1.32 184.42 189.0 192.14 135.24 32507679565 183.88 160.41 NASDAQ 1087441 1498795 187.55 186.41 -21.19 -8.74 2025-02-06T21:00:00.000+0000 175627000 -0.68 1.57 1.74 18.01 23.16 12.6 12.37 41.99 533.82 4626.98
TPR Tapestry, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 74.04 3.71 2.65 71.87 74.25 74.25 35.23 17253985440 61.71 47.09 NYSE 4075858 4914848 71.87 71.39 3.45 21.46 2025-02-06T13:30:00.000+0000 233036000 3.71 7.93 15.42 66.34 79.58 97.7 102.57 161.07 96.97 2814.96
TRGP Targa Resources Energy Oil & Gas Storage & Transportation 217.2 0.69 1.48 213.61 217.34 217.34 82.85 47363283600 191.41 148.97 NYSE 1555986 1731015 215.02 215.72 5.52 39.35 2025-02-20T13:30:00.000+0000 218063000 0.69 5.68 22.86 34.31 59.27 159.16 291.7 440.03 136.04 779.35
TGT Target Corporation Consumer Staples Consumer Staples Merchandise Retail 137.33 2.78 3.72 134.14 137.69 181.86 120.21 62926253960 137.4 148.85 NYSE 4041119 6673815 134.5 133.61 9.43 14.56 2025-03-03T13:30:00.000+0000 458212000 2.78 6.85 4.45 -9.0 -8.28 -2.16 -36.79 20.42 85.71 18667.08
TEL TE Connectivity Information Technology Electronic Manufacturing Services 148.2 1.7 2.48 145.2 148.82 159.98 133.57 44334312590 148.31 148.21 NYSE 1995980 1564185 145.2 145.72 10.35 14.32 2025-01-22T13:30:00.000+0000 299162000 1.7 2.63 3.15 0.31 -1.66 11.26 -1.79 48.94 136.2 281.45
TDY Teledyne Technologies Information Technology Electronic Equipment & Instruments 480.32 1.36 6.43 474.0 482.02 492.0 355.41 22384016736 472.37 427.78 NYSE 299881 239901 474.0 473.89 19.76 24.31 2025-01-22T13:30:00.000+0000 46602300 1.36 2.34 2.8 7.47 22.24 9.5 15.94 25.3 396.25 5592.68
TFX Teleflex Health Care Health Care Equipment 182.53 0.7 1.26 179.52 184.39 256.85 171.69 8477368561 185.62 214.07 NYSE 522326 487015 182.81 181.27 5.04 36.22 2025-02-20T13:30:00.000+0000 46443700 0.7 3.14 2.45 -22.79 -17.7 -27.73 -43.52 -52.46 65.29 42083.96
TER Teradyne Information Technology Semiconductor Materials & Equipment 132.24 -4.45 -6.16 130.18 135.5 163.21 92.29 21536738640 119.98 127.32 NASDAQ 3403336 2475495 135.04 138.4 3.14 42.11 2025-01-29T21:00:00.000+0000 162861000 -4.41 -3.73 5.04 5.06 -9.64 20.17 -7.73 84.91 598.52 12500.0
TSLA Tesla, Inc. Consumer Discretionary Automobile Manufacturers 424.07 -0.57 -2.43 406.31 432.98 488.54 138.8 1361290144200 381.22 251.54 NASDAQ 80609725 94872866 432.81 426.5 3.67 115.55 2025-01-29T21:00:00.000+0000 3210060000 -0.57 0.14 0.71 93.77 77.29 103.1 34.78 1062.47 3137.18 26571.07
TXN Texas Instruments Information Technology Semiconductors 195.23 1.46 2.81 191.6 196.5 220.39 155.46 178092124910 196.49 195.28 NASDAQ 5224446 5757050 191.89 192.42 5.39 36.22 2025-01-23T22:00:00.000+0000 912217000 1.46 0.03 4.47 -0.28 -1.94 11.67 11.15 49.19 259.67 17976.85
TPL Texas Pacific Land Corporation Energy Oil & Gas Exploration & Production 1415.41 0.18 2.61 1383.13 1426.28 1769.14 467.62 32518903209 1326.71 919.66 NYSE 111375 238335 1416.0 1412.8 19.5 72.59 2025-02-19T21:00:00.000+0000 22974900 0.18 3.18 24.91 31.72 73.78 185.18 323.21 443.03 3776.77 670360.9
TXT Textron Industrials Aerospace & Defense 81.24 2.63 2.08 80.0 81.24 97.34 74.89 15070994880 81.3 86.36 NYSE 1238979 1195153 80.0 79.16 4.57 17.78 2025-01-22T13:30:00.000+0000 185512000 2.63 3.41 5.71 -9.12 -10.06 2.47 13.45 78.55 91.33 1117.99
TMO Thermo Fisher Scientific Health Care Life Sciences Tools & Services 573.03 2.39 13.38 562.65 576.36 627.88 493.3 219183975000 532.21 570.12 NYSE 1820477 1924618 564.1 559.65 15.95 35.93 2025-01-30T13:30:00.000+0000 382500000 2.39 3.98 9.35 -3.75 7.24 3.55 -1.26 69.91 357.11 45378.57
TJX TJX Companies Consumer Discretionary Apparel Retail 123.27 1.17 1.42 122.71 124.48 128.0 92.35 138575203200 121.99 112.25 NYSE 3169564 4987136 123.68 121.85 4.24 29.07 2025-02-26T13:30:00.000+0000 1124160000 1.17 3.11 1.04 6.58 10.31 29.58 82.73 97.87 273.43 69544.07
TSCO Tractor Supply Consumer Discretionary Other Specialty Retail 56.88 6.0 3.22 54.1 57.06 61.53 44.35 30677886720 55.23 54.64 NASDAQ 7421883 5237660 54.1 53.66 2.06 27.61 2025-01-30T13:30:00.000+0000 539344000 6.0 7.48 5.49 -3.46 5.94 22.32 36.01 203.68 268.87 69906.15
TT Trane Technologies Industrials Building Products 397.08 2.03 7.9 391.19 398.14 422.0 249.21 89353655040 396.51 356.27 NYSE 1072114 1203535 393.69 389.19 10.9 36.43 2025-01-30T13:30:00.000+0000 225024000 2.03 2.26 5.3 -0.93 20.28 57.18 126.93 286.76 710.87 17627.01
TDG TransDigm Group Industrials Aerospace & Defense 1356.1 1.2 16.08 1346.86 1364.93 1451.32 1058.94 76254045440 1283.62 1300.09 NYSE 161323 290966 1357.92 1340.02 25.59 52.99 2025-02-06T13:30:00.000+0000 56230400 1.2 4.46 6.26 -2.22 9.53 26.48 119.92 110.64 561.51 5526.97
TRV Travelers Companies (The) Financials Property & Casualty Insurance 239.13 -0.16 -0.39 238.35 241.88 269.56 200.21 54287053470 249.84 229.04 NYSE 1549160 1267743 241.4 239.52 19.47 12.28 2025-01-22T13:30:00.000+0000 227019000 -0.16 -0.32 -0.68 -7.92 17.52 11.82 47.06 69.7 127.72 5285.81
TRMB Trimble Inc. Information Technology Electronic Equipment & Instruments 76.46 2.06 1.54 75.31 76.5 76.97 48.65 18793256320 72.1 61.13 NASDAQ 1014685 1251436 75.5 74.92 5.98 12.79 2025-02-10T13:30:00.000+0000 245792000 2.02 4.91 6.69 25.77 36.53 51.41 8.23 73.0 209.56 4317.92
TFC Truist Financial Financials Diversified Banks 47.88 0.47 0.22 47.74 48.53 49.06 34.23 63555020000 45.44 41.75 NYSE 8807320 7852206 48.0 47.65 -4.86 -9.85 2025-04-17T12:30:00.000+0000 1327520000 0.47 6.53 10.51 12.83 12.89 29.36 -22.12 -14.93 34.33 1415.03
TYL Tyler Technologies Information Technology Application Software 584.96 2.75 15.63 572.96 586.52 638.56 397.8 25035469056 602.04 545.95 NYSE 148008 260663 573.05 569.33 5.47 106.94 2025-02-12T10:59:00.000+0000 42798600 2.75 1.92 -3.38 -0.31 11.56 32.91 28.7 88.19 447.2 26856.68
TSN Tyson Foods Consumer Staples Packaged Foods & Meats 56.44 1.32 0.74 55.54 56.56 66.88 51.16 19708995026 60.19 59.78 NYSE 1260120 2358701 55.55 55.71 2.25 25.09 2025-02-03T13:30:00.000+0000 349171672 1.36 1.88 -2.67 -4.58 -5.46 7.46 -37.21 -35.44 38.71 70000.3
USB U.S. Bancorp Financials Diversified Banks 49.34 2.03 0.98 48.33 49.4 53.98 37.81 76971880200 50.18 44.86 NYSE 8052243 7742676 48.66 48.36 3.79 13.02 2025-04-16T04:00:00.000+0000 1560030000 2.03 3.03 2.96 2.96 10.23 18.09 -10.45 -9.33 16.92 7328.49
UBER Uber Industrials Passenger Ground Transportation 67.74 0.6 0.4 66.85 68.17 87.0 54.84 142647112530 66.94 70.13 NYSE 17988618 24826680 68.0 67.34 2.03 33.37 2025-02-05T13:30:00.000+0000 2105710000 0.6 -0.01 11.55 -15.81 0.64 4.95 88.49 80.17 62.96 62.96
UDR UDR, Inc. Real Estate Multi-Family Residential REITs 41.31 0.27 0.11 41.08 41.75 47.55 34.19 13630647600 43.72 41.92 NYSE 1198105 1967780 41.25 41.2 0.38 108.71 2025-02-05T21:00:00.000+0000 329960000 0.27 0.24 -4.95 -5.66 -0.51 9.17 -26.66 -13.94 26.14 1839.44
ULTA Ulta Beauty Consumer Discretionary Other Specialty Retail 422.16 4.23 17.15 411.96 424.15 574.76 318.17 19576614600 401.8 389.73 NASDAQ 1097141 943468 412.03 405.01 24.99 16.89 2025-03-13T20:00:00.000+0000 46372500 4.23 3.22 -1.83 14.34 7.99 -11.48 20.82 55.2 228.93 1315.69
UNP Union Pacific Corporation Industrials Rail Transportation 236.67 1.03 2.41 234.99 237.34 258.66 218.55 143482844190 234.49 237.42 NYSE 2051221 2654530 235.59 234.26 10.87 21.77 2025-01-23T12:45:00.000+0000 606257000 1.03 2.77 4.57 -1.53 -2.33 -2.65 -3.92 29.71 106.88 24385.3
UAL United Airlines Holdings Industrials Passenger Airlines 110.52 2.92 3.14 108.13 110.8 110.92 37.02 36347375520 96.57 62.92 NASDAQ 10956431 5548985 108.94 107.38 8.39 13.17 2025-01-21T21:00:00.000+0000 328876000 2.92 4.86 13.47 49.35 130.59 187.44 165.35 28.83 59.69 250.04
UPS United Parcel Service Industrials Air Freight & Logistics 132.9 2.44 3.17 130.15 133.57 161.35 121.56 113412827947 129.34 134.67 NYSE 4463285 4316356 130.42 129.73 6.62 20.08 2025-01-30T13:30:00.000+0000 853369661 2.44 2.62 5.74 1.2 -8.46 -16.2 -34.19 13.21 19.0 95.07
URI United Rentals Industrials Trading Companies & Distributors 789.15 2.35 18.15 779.21 790.0 896.98 574.09 51785916960 787.91 731.53 NYSE 663287 590556 780.0 771.0 38.24 20.64 2025-01-29T21:00:00.000+0000 65622400 2.35 6.49 9.2 -5.21 9.81 36.32 165.56 409.16 801.27 5161.0
UNH UnitedHealth Group Health Care Managed Health Care 524.63 2.92 14.87 512.82 525.0 630.73 436.38 482808594920 554.22 541.16 NYSE 3970310 4784781 514.05 509.76 15.5 33.85 2025-04-14T12:30:00.000+0000 920284000 2.92 -1.08 4.9 -8.2 -7.2 2.27 13.76 74.57 379.9 362890.38
UHS Universal Health Services Health Care Health Care Facilities 188.75 2.14 3.95 184.81 189.07 243.25 150.11 11082399625 191.86 198.24 NYSE 311446 682780 185.81 184.8 15.02 12.57 2025-02-25T10:59:00.000+0000 58714700 2.14 2.97 4.8 -19.21 4.39 20.95 47.06 30.18 74.3 14762.2
VLO Valero Energy Energy Oil & Gas Refining & Marketing 139.58 -1.04 -1.47 138.76 140.98 184.79 116.84 44188934300 132.0 145.51 NYSE 1910991 2720155 140.11 141.05 11.37 12.28 2025-01-30T13:30:00.000+0000 316585000 -1.04 1.97 17.7 3.01 -5.9 8.1 76.04 54.66 195.78 8062.57
VTR Ventas Real Estate Health Care REITs 60.29 2.36 1.39 58.9 60.45 67.61 41.45 25292318190 61.08 56.3 NYSE 1812739 2720450 58.9 58.9 -0.14 -430.64 2025-02-12T21:00:00.000+0000 419511000 2.36 3.25 2.6 -6.77 13.11 24.46 14.88 1.38 -12.13 3621.6
VLTO Veralto Industrials Environmental & Facilities Services 103.05 0.11 0.11 102.06 103.55 115.0 75.05 25485065699 104.1 102.76 NYSE 1325651 1313761 102.81 102.94 3.24 31.81 2025-02-04T21:00:00.000+0000 247307770 0.11 0.33 -1.15 -8.86 4.66 29.31 27.85 27.85 27.85 27.85
VRSN Verisign Information Technology Internet Services & Infrastructure 210.42 0.33 0.7 207.75 211.49 213.68 167.05 20221362000 194.86 183.69 NASDAQ 714339 689573 210.0 209.72 8.58 24.52 2025-02-06T21:05:00.000+0000 96100000 0.33 0.36 5.82 12.42 18.76 2.51 -3.09 -1.87 273.28 3200.71
VRSK Verisk Analytics Industrials Research & Consulting Services 280.06 0.54 1.51 278.36 280.76 296.58 217.34 39547552660 282.1 265.57 NASDAQ 593748 706046 279.0 278.55 6.49 43.15 2025-02-19T13:30:00.000+0000 141211000 0.54 2.22 1.16 4.46 1.17 15.03 42.82 73.63 341.53 928.88
VZ Verizon Communication Services Integrated Telecommunication Services 39.02 0.63 0.24 38.79 39.58 45.36 37.59 164280810750 41.03 41.26 NYSE 17937320 19330001 38.87 38.78 2.31 16.89 2025-01-24T13:30:00.000+0000 4209630000 0.63 2.35 -2.27 -10.7 -6.23 -1.4 -26.59 -35.3 -19.12 382.39
VRTX Vertex Pharmaceuticals Health Care Biotechnology 427.89 1.4 5.89 424.06 430.53 519.88 377.85 110194083810 447.46 457.29 NASDAQ 1492395 1531851 427.96 422.0 -1.9 -225.21 2025-02-03T10:59:00.000+0000 257529000 1.4 1.06 7.71 -10.5 -12.95 -2.78 87.61 82.87 242.08 9408.67
VTRS Viatris Health Care Pharmaceuticals 11.32 0.13 0.02 11.28 11.44 13.62 9.93 13505470850 12.55 11.63 NASDAQ 4776709 8421643 11.31 11.3 -0.73 -15.5 2025-02-26T13:30:00.000+0000 1193590000 0.27 0.62 -9.5 -2.07 -4.31 -2.66 -22.02 -47.67 -79.25 22560.0
VICI Vici Properties Real Estate Hotel & Resort REITs 30.27 3.13 0.92 29.43 30.36 34.29 27.08 31909725900 30.59 30.59 NYSE 7945228 5554116 29.43 29.35 2.7 11.21 2025-02-20T21:00:00.000+0000 1054170000 3.13 5.29 5.14 -7.12 -0.13 -1.5 11.37 14.79 63.18 63.18
V Visa Inc. Financials Transaction & Payment Processing Services 323.61 1.25 3.99 320.0 324.58 324.58 252.7 634610192353 312.41 283.51 NYSE 4178807 6023865 320.31 319.62 9.72 33.29 2025-01-30T21:00:00.000+0000 1961033937 1.25 2.49 1.86 12.82 21.91 19.33 57.15 56.11 403.12 2190.23
VST Vistra Corp. Utilities Electric Utilities 185.44 8.53 14.58 174.86 188.77 188.77 39.14 63091509440 150.46 106.3 NYSE 9908676 5748961 179.3 170.86 5.31 34.92 2025-02-26T13:30:00.000+0000 340226000 8.53 8.49 32.5 42.23 142.5 363.95 753.78 716.56 1096.39 1096.39
VMC Vulcan Materials Company Materials Construction Materials 275.47 1.99 5.37 273.82 279.2 298.31 219.73 36378843670 274.3 258.49 NYSE 754735 810581 275.39 270.1 6.4 43.04 2025-02-18T13:30:00.000+0000 132061000 1.99 2.79 4.69 5.97 7.55 21.2 48.09 94.29 305.22 34244.45
WRB W. R. Berkley Corporation Financials Property & Casualty Insurance 59.2 -0.5 -0.3 59.07 60.0 65.49 50.73 22559284800 60.26 56.63 NYSE 1588868 1577308 59.62 59.5 3.9 15.18 2025-01-27T21:00:00.000+0000 381069000 -0.5 -1.19 1.08 -3.0 14.86 15.2 61.4 90.72 306.87 36312.84
GWW W. W. Grainger Industrials Industrial Machinery & Supplies & Components 1121.18 0.68 7.58 1112.45 1133.33 1227.66 866.03 54601933737 1139.21 1015.64 NYSE 271303 250280 1123.55 1113.6 36.86 30.42 2025-01-31T14:30:00.000+0000 48700200 0.68 2.05 2.58 0.07 18.54 27.89 127.44 235.23 359.14 57396.67
WAB Wabtec Industrials Construction Machinery & Heavy Transportation Equipment 205.66 1.97 3.97 202.7 205.71 207.51 128.11 35350897400 196.97 173.97 NYSE 567701 1057485 202.7 201.69 5.99 34.33 2025-02-12T13:30:00.000+0000 171890000 1.97 2.26 6.54 8.26 24.5 59.95 127.68 159.93 144.66 2642.13
WBA Walgreens Boots Alliance Consumer Staples Drug Retail 11.37 -9.19 -1.15 10.77 11.74 23.77 8.08 9825419610 9.58 12.02 NASDAQ 47563172 23916631 11.72 12.52 -10.24 -1.11 2025-03-26T11:00:00.000+0000 864153000 -9.19 -8.31 19.06 8.8 3.27 -49.6 -78.34 -78.89 -84.96 3449.69
WMT Walmart Consumer Staples Consumer Staples Merchandise Retail 93.08 1.24 1.14 92.31 94.24 96.18 53.44 747747941200 90.54 75.53 NYSE 16515386 16207245 92.48 91.94 2.42 38.46 2025-02-20T14:30:00.000+0000 8033390000 1.24 1.73 0.91 15.18 31.56 71.96 99.19 141.58 222.3 529425.54
DIS Walt Disney Company (The) Communication Services Movies & Entertainment 108.58 1.46 1.56 106.81 109.45 123.74 83.91 196631865200 110.92 101.75 NYSE 6076612 9102018 107.1 107.02 2.72 39.92 2025-02-05T13:30:00.000+0000 1810940000 1.46 0.27 -3.08 12.38 13.41 14.2 -20.96 -24.37 15.3 116768.3
WBD Warner Bros. Discovery Communication Services Broadcasting 9.77 2.63 0.25 9.72 9.93 12.7 6.64 23967470900 10.24 8.47 NASDAQ 19418712 30313711 9.75 9.52 -4.58 -2.13 2025-02-27T13:30:00.000+0000 2453170000 2.63 0.72 -8.61 29.4 12.69 -6.69 -62.7 -69.44 -66.84 4.16
WM Waste Management Industrials Environmental & Facilities Services 212.87 0.55 1.16 211.51 213.68 230.39 183.0 85438780420 214.56 210.18 NYSE 1144190 1629208 212.85 211.71 6.54 32.55 2025-01-29T21:00:00.000+0000 401366000 0.55 2.43 3.42 0.5 -4.46 15.12 40.6 76.79 303.7 4049.51
WAT Waters Corporation Health Care Life Sciences Tools & Services 413.38 2.32 9.38 402.22 416.24 416.24 279.24 24545230437 379.26 339.64 NYSE 603770 503263 405.74 404.0 10.46 39.52 2025-02-12T13:30:00.000+0000 59376200 2.32 3.77 12.28 19.65 36.56 30.38 29.49 69.65 261.76 10832.5
WEC WEC Energy Group Utilities Electric Utilities 100.26 1.24 1.23 99.5 100.82 102.79 75.13 31717652040 96.63 89.37 NYSE 1610592 1793306 99.6 99.03 4.09 24.51 2025-02-04T12:00:00.000+0000 316354000 1.24 5.37 6.1 0.83 22.94 26.14 3.37 2.65 77.61 3532.61
WFC Wells Fargo Financials Diversified Banks 77.87 1.02 0.79 77.33 78.29 78.29 47.45 259267386300 72.45 61.95 NYSE 12323784 17149773 77.69 77.08 5.37 14.5 2025-04-11T04:00:00.000+0000 3329490000 1.02 2.66 10.71 21.63 31.47 60.46 45.09 59.11 49.46 7387.5
WELL Welltower Real Estate Health Care REITs 133.69 3.36 4.35 129.62 134.25 140.75 85.4 83247426100 130.93 116.23 NYSE 2733693 2700446 129.62 129.34 1.57 85.15 2025-02-11T21:00:00.000+0000 622690000 3.36 5.53 7.26 2.79 24.47 50.31 52.77 52.27 62.19 1904.35
WST West Pharmaceutical Services Health Care Health Care Supplies 344.95 2.56 8.61 336.75 345.29 413.7 265.0 24982072385 326.63 324.45 NYSE 297035 594708 340.55 336.34 6.73 51.26 2025-02-13T13:30:00.000+0000 72422300 2.56 5.05 4.09 20.09 8.5 -0.62 -6.21 118.86 576.37 30976.58
WDC Western Digital Information Technology Technology Hardware, Storage & Peripherals 67.41 3.64 2.37 65.34 68.18 81.55 52.77 23304176280 65.83 68.6 NASDAQ 5793676 5465343 65.61 65.04 0.91 74.08 2025-01-29T21:00:00.000+0000 345708000 3.67 4.8 11.94 0.25 -3.42 18.3 16.64 -1.98 -36.76 5867.26
WY Weyerhaeuser Real Estate Timber REITs 30.43 0.76 0.23 29.94 30.63 36.27 26.73 22109890260 30.03 30.78 NYSE 2904300 3511851 30.4 30.2 0.73 41.68 2025-01-30T21:00:00.000+0000 726582000 0.76 2.98 10.65 -5.76 0.96 -8.62 -14.83 -1.2 -14.69 59.49
WMB Williams Companies Energy Oil & Gas Storage & Transportation 60.62 2.5 1.48 59.22 60.91 60.91 32.65 73896386200 56.07 46.69 NYSE 6745466 6816470 59.33 59.14 2.36 25.69 2025-02-12T13:30:00.000+0000 1219010000 2.5 4.27 13.33 16.58 37.77 78.45 110.78 163.45 41.73 2524.24
WTW Willis Towers Watson Financials Insurance Brokers 322.49 0.57 1.84 320.36 323.99 334.99 242.54 32482805250 314.85 283.5 NASDAQ 338408 685673 322.79 320.65 -7.21 -44.73 2025-02-04T13:30:00.000+0000 100725000 0.57 2.46 1.55 11.01 22.56 29.46 42.92 57.29 182.32 633.43
WDAY Workday, Inc. Information Technology Application Software 250.73 0.44 1.09 247.46 252.08 311.28 199.81 66944909749 261.85 244.21 NASDAQ 1175515 3372060 250.46 249.64 6.09 41.17 2025-02-24T10:59:00.000+0000 266999999 0.43 0.44 -8.17 2.86 10.21 -13.51 2.05 37.52 211.88 386.83
WYNN Wynn Resorts Consumer Discretionary Casinos & Gaming 86.26 1.88 1.59 85.19 86.72 110.38 71.63 9472641900 88.88 89.67 NASDAQ 2206446 2383246 85.43 84.67 8.33 10.36 2025-02-05T10:59:00.000+0000 109815000 1.88 4.2 -3.02 -12.31 3.39 -6.31 0.71 -39.39 -39.63 563.03
XEL Xcel Energy Utilities Multi-Utilities 67.68 1.44 0.96 66.63 67.98 73.38 46.79 38864698560 68.24 60.64 NASDAQ 2185184 3867328 66.94 66.72 3.37 20.08 2025-02-06T14:30:00.000+0000 574242000 1.44 4.51 0.42 6.7 20.99 14.85 -0.79 2.55 80.1 825.85
XYL Xylem Inc. Industrials Industrial Machinery & Supplies & Components 121.9 1.87 2.24 120.1 122.38 146.08 111.66 29614995500 121.43 131.25 NYSE 923579 1427548 120.68 119.66 3.48 35.03 2025-02-04T11:55:00.000+0000 242945000 1.87 4.21 4.06 -8.01 -11.34 7.51 13.83 47.94 247.29 402.68
YUM Yum! Brands Consumer Discretionary Restaurants 125.72 0.32 0.4 124.58 126.12 143.2 122.13 35084931840 133.98 134.79 NYSE 1674197 1748791 124.83 125.32 5.35 23.5 2025-02-06T13:30:00.000+0000 279072000 0.32 0.02 -5.02 -6.18 -0.95 -4.07 1.19 19.05 144.54 2086.43
ZBRA Zebra Technologies Information Technology Electronic Equipment & Instruments 418.07 3.05 12.36 407.62 419.85 419.85 233.95 21564050600 396.5 345.93 NASDAQ 433208 379271 407.62 405.71 7.34 56.96 2025-02-13T13:30:00.000+0000 51580000 3.05 3.74 6.37 12.21 30.06 64.23 -15.4 65.62 405.34 10208.57
ZBH Zimmer Biomet Health Care Health Care Equipment 110.58 0.93 1.02 109.48 111.1 133.9 100.67 22013602920 108.03 110.89 NYSE 2020559 1563130 110.04 109.56 5.24 21.1 2025-02-06T11:30:00.000+0000 199074000 0.93 4.13 3.23 5.11 0.07 -9.8 -6.98 -23.74 -1.64 283.03
ZTS Zoetis Health Care Pharmaceuticals 167.47 1.26 2.08 164.7 167.82 200.53 144.8 75556602550 171.48 176.03 NYSE 3905270 2639690 166.64 165.39 5.33 31.42 2025-02-13T13:30:00.000+0000 451165000 1.26 0.61 1.6 -11.6 -6.22 -12.41 -16.4 17.99 278.46 440.05