OverviewChartConstituents
NASDAQ
News
Derivatives

NASDAQ 100 INDEX/  US6311011026  

5/29/2024 10:30:00 PM Chg. -132.686 Open High Low Previous Close
18,736.755XXP -0.70% 18,708.074 18,814.815 18,706.625 18,869.440
18,691.74 -0.26% 5/30/2024  1:33:33 PM Realtime Indications
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Copart IncUS217204106152.14005/29/202452.260052.7300-0.5900-1.12%51.080010052.480010052.485051.73004.79 mill.191.24 mill.
Markets 
CoStar Group IncUS22160N109080.13005/29/202482.260083.2600-3.1300-3.76%80.000010088.760010082.390080.01002.87 mill.160.3 mill.
Markets 
Costco Wholesale CorporationUS22160K1051806.52005/29/2024807.0200813.1700-6.6500-0.82%808.7700100809.7500100813.4400806.29002.28 mill.686 mill.
Markets 
CrowdStrike Holdings IncUS22788C1053349.52005/29/2024342.0100346.8200+2.7000+0.78%347.0000300347.9900100353.5400341.96002.64 mill.521.83 mill.
Markets 
CSX CorporationUS126408103533.24005/29/202433.210033.4800-0.2400-0.72%33.010010033.990020033.470033.08008.66 mill.241.8 mill.
Markets 
Datadog IncUS23804L1035121.68005/29/2024120.3000122.1100-0.4300-0.35%123.5200100124.0000100122.1600120.14001.78 mill.141.65 mill.
Markets 
DexCom IncUS2521311074127.64005/29/2024126.8200127.3800+0.2600+0.20%127.0000200127.9900100128.6300126.19001.35 mill.105.83 mill.
Markets 
Diamondback Energy IncUS25278X1090195.02005/29/2024197.5700197.7600-2.7400-1.39%192.5100100198.5200100197.7900193.26501.53 mill.190.16 mill.
Markets 
Dollar Tree IncUS2567461080113.83005/29/2024112.3500113.0200+0.8100+0.72%114.5000800115.3900100114.7300112.35002.23 mill.180.52 mill.
Markets 
DoorDash IncUS25809K1051111.74005/29/2024111.8700112.4400-0.7000-0.62%110.10001,200110.8500500113.4100111.11504.72 mill.344.45 mill.
Markets 
Electronic Arts IncUS2855121099131.97005/29/2024131.2800132.0500-0.0800-0.06%131.7800100132.3500100133.0300130.93042.43 mill.220.43 mill.
Markets 
Exelon CorporationUS30161N101936.18005/29/202436.430036.7800-0.6000-1.63%36.130010036.760010036.620036.13005.64 mill.137.99 mill.
Markets 
Fastenal CompanyUS311900104464.45005/29/202464.170064.7600-0.3100-0.48%63.760010065.100010064.680063.86003.66 mill.150.74 mill.
Markets 
Fortinet IncUS34959E109159.73005/29/202458.930059.4500+0.2800+0.47%59.500010059.660010060.300058.69504.6 mill.198.5 mill.
Markets 
GE HealthCare Technologies IncUS36266G107678.45005/29/202478.070078.7500-0.3000-0.38%77.780010078.350010078.920077.91022.4 mill.124.11 mill.
Markets 
Gilead Sciences IncUS375558103663.50005/29/202463.500063.9400-0.4400-0.69%63.280010063.700010063.910063.10005.61 mill.201.9 mill.
Markets 
Global Foundries IncKYG39387108548.65005/29/202449.010050.0200-1.3700-2.74%48.010010048.980010049.750048.26001.75 mill.62.71 mill.
Markets 
Honeywell International IncUS4385161066197.07005/29/2024197.8300199.1800-2.1100-1.06%197.0000100199.6500100198.4050196.89002.85 mill.354.45 mill.
Markets 
IDEXX Laboratories IncUS45168D1046498.35005/29/2024500.0000505.4000-7.0500-1.39%480.0000200536.0000200507.3700496.0800465,640113.23 mill.
Markets 
Illumina IncUS4523271090101.76005/29/2024103.9700105.0300-3.2700-3.11%100.9400100102.4100100104.1699101.08002.35 mill.158.18 mill.
Markets 
Intel CorporationUS458140100130.13005/29/202430.465031.0600-0.9300-2.99%30.210010030.23001,00030.670030.105035.85 mill.907.7 mill.
Markets 
Intuit IncUS4612021034598.28005/29/2024593.2000600.0200-1.7400-0.29%591.1100100605.2400100611.3000593.20001.89 mill.560.68 mill.
Markets 
Intuitive Surgical IncUS46120E6023398.40005/29/2024396.5900401.0300-2.6300-0.66%405.99004,500408.0000100403.0000396.1510958,223214.57 mill.
Markets 
Keurig Dr Pepper IncUS49271V100833.66005/29/202433.650033.7100-0.0500-0.15%33.280010033.880020033.775033.34504.76 mill.121.34 mill.
Markets 
KLA CorporationUS4824801009772.36005/29/2024768.2300786.1400-13.7800-1.75%757.6900100770.0000100780.0700765.1000855,140346.85 mill.
Markets 
Kraft Heinz CompanyUS500754106434.66005/29/202434.990035.0500-0.3900-1.11%34.680010034.830020035.225034.63008.28 mill.245.9 mill.
Markets 
Lam Research CorporationUS5128071082953.24005/29/2024957.5300971.2600-18.0200-1.86%949.2500100956.1500200960.8420952.0200880,212465.27 mill.
Markets 
Linde PLCIE000S9YS762426.18005/29/2024425.5800429.9200-3.7400-0.87%424.7000100426.8000100428.3600423.85001.47 mill.355.52 mill.
Markets 
Lululemon Athletica IncUS5500211090298.54005/29/2024294.0000295.2500+3.2900+1.11%297.5200100303.0000200301.4500293.36012.6 mill.481.31 mill.
Markets 
Marriott International IncUS5719032022228.46005/29/2024231.8600234.1400-5.6800-2.43%226.9800100235.00001,100232.4400227.82501.16 mill.147.01 mill.
Markets