| Name | Price | Change | Change % | High | Low | Volume | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Activision Blizzard Inc. | $94.42 | $0.00 | 0.00% | $94.42 | $94.42 | 0 | |||||||||||||
| Adobe Systems Inc. | $380.87 | $4.08 | 1.08% | $383.56 | $379.19 | 2,283,485 | |||||||||||||
| Alexion Pharmaceuticals Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||
| Align Technology Inc. | $179.82 | -$3.52 | -1.92% | $185.00 | $177.13 | 1,386,723 | |||||||||||||
| ALPHABET-A | $164.03 | $3.55 | 2.21% | $164.97 | $161.87 | 25,693,626 | |||||||||||||
| GOOGLE-C | $165.81 | $3.31 | 2.04% | $166.70 | $163.66 | 16,830,668 | |||||||||||||
| Amazon.Com Inc. | $189.98 | $0.62 | 0.33% | $192.88 | $186.40 | 77,803,816 | |||||||||||||
| American Airlines Group | $10.52 | $0.41 | 4.00% | $10.69 | $10.25 | 74,988,176 | |||||||||||||
| Amgen Inc. | $281.22 | -$4.07 | -1.43% | $291.61 | $275.20 | 4,536,693 | |||||||||||||
| Analog Devices Inc. | $198.59 | $3.88 | 1.99% | $199.71 | $197.15 | 3,795,757 | |||||||||||||
| Apple Inc. | $205.35 | -$5.82 | -2.76% | $206.99 | $202.16 | 100,909,160 | |||||||||||||
| Applied Materials Inc. | $155.10 | $4.46 | 2.96% | $156.70 | $152.68 | 6,082,245 | |||||||||||||
| Asml Holdings N.V. | $690.33 | $23.39 | 3.51% | $695.00 | $685.60 | 1,214,281 | |||||||||||||
| Autodesk Inc. | $279.99 | $4.87 | 1.77% | $281.19 | $276.32 | 959,603 | |||||||||||||
| Automatic Data Processing Inc. | $303.57 | $2.97 | 0.99% | $305.06 | $300.08 | 1,720,845 | |||||||||||||
| Baidu Inc. | $89.96 | $1.49 | 1.68% | $90.86 | $89.50 | 2,223,782 | |||||||||||||
| Biogen Idec Inc. | $123.52 | $4.73 | 3.98% | $123.72 | $120.91 | 1,198,823 | |||||||||||||
| Biomarin Pharmaceutical Inc. | $62.03 | -$0.44 | -0.70% | $65.40 | $60.92 | 2,235,132 | |||||||||||||
| Priceline Group Inc | $5,202.80 | $139.24 | 2.75% | $5,226.78 | $5,118.30 | 270,754 | |||||||||||||
| Broadcom Ltd. | $203.64 | $6.39 | 3.24% | $205.68 | $201.08 | 17,751,138 | |||||||||||||
| Cadence Design Systems Inc. | $308.15 | $6.69 | 2.22% | $310.58 | $304.19 | 1,935,489 | |||||||||||||
| Celgene Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||
| Cerner Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||
| Charter Communications Inc. | $384.86 | -$5.78 | -1.48% | $387.48 | $383.20 | 1,522,666 | |||||||||||||
| Check Point Software Technologies Ltd. | $217.45 | $0.32 | 0.15% | $219.26 | $215.33 | 486,218 | |||||||||||||
| Cintas Corp. | $211.55 | $3.51 | 1.69% | $214.18 | $209.99 | 1,373,132 | |||||||||||||
| Cisco Systems Inc. | $59.33 | $1.26 | 2.17% | $59.42 | $58.74 | 18,752,240 | |||||||||||||
| Citrix Systems Inc. | $103.90 | $0.00 | 0.00% | $103.90 | $103.90 | 0 | |||||||||||||
| Cognizant Technology Solutions Corp. | $77.69 | $0.52 | 0.68% | $77.84 | $76.09 | 5,322,407 | |||||||||||||
| Comcast Corp. | $34.46 | $0.46 | 1.35% | $34.53 | $33.99 | 24,823,416 | |||||||||||||
| Costco Wholesale Corp. | $1,008.30 | $13.80 | 1.39% | $1,018.00 | $1,004.60 | 1,547,127 | |||||||||||||
| CSX Corp. | $28.70 | $0.71 | 2.55% | $28.80 | $28.36 | 11,525,724 | |||||||||||||
| Dentsply International Inc. | $14.08 | $0.08 | 0.57% | $14.30 | $14.02 | 2,638,873 | |||||||||||||
| Dish Network Corp. | $5.77 | $0.00 | 0.00% | $5.77 | $5.77 | 0 | |||||||||||||
| Dollar Tree Inc | $84.29 | $2.78 | 3.41% | $85.50 | $82.83 | 5,317,422 | |||||||||||||
| eBay Inc. | $68.60 | -$1.36 | -1.94% | $68.88 | $67.48 | 5,892,918 | |||||||||||||
| Electronic Arts Inc. | $151.10 | $4.92 | 3.37% | $154.91 | $147.85 | 5,095,784 | |||||||||||||
| Expedia Inc. | $161.79 | $2.37 | 1.49% | $162.36 | $157.80 | 2,694,175 | |||||||||||||
| Fastenal Co. | $82.12 | $1.22 | 1.50% | $82.36 | $80.75 | 2,679,278 | |||||||||||||
| Fiserv Inc. | $184.37 | $1.35 | 0.74% | $187.04 | $182.91 | 3,714,745 | |||||||||||||
| Symantec Corp. | $25.92 | $0.10 | 0.41% | $26.00 | $25.61 | 2,054,043 | |||||||||||||
| Gilead Sciences Inc. | $103.66 | -$0.17 | -0.16% | $105.17 | $102.47 | 5,557,085 | |||||||||||||
| Hasbro Inc | $61.75 | -$0.08 | -0.13% | $62.76 | $61.05 | 2,499,291 | |||||||||||||
| Henry Schein Inc. | $65.30 | $0.93 | 1.44% | $65.83 | $64.31 | 2,469,121 | |||||||||||||
| Hologic Inc. | $54.16 | -$3.47 | -6.01% | $55.62 | $52.12 | 7,841,513 | |||||||||||||
| Idexx Laboratories Inc. | $471.68 | -$6.13 | -1.28% | $483.91 | $466.57 | 841,922 | |||||||||||||
| Illumina Inc. | $77.88 | $1.46 | 1.91% | $79.22 | $77.02 | 1,035,609 | |||||||||||||
| Incyte Corp. | $62.48 | $0.81 | 1.31% | $62.87 | $61.37 | 1,269,211 | |||||||||||||
| Intel Corp. | $20.62 | $0.47 | 2.36% | $20.78 | $20.21 | 63,172,412 | |||||||||||||
| Intuit Inc. | $631.68 | $4.65 | 0.74% | $636.81 | $627.55 | 1,306,724 | |||||||||||||
| Intuitive Surgical Inc. | $529.42 | $15.62 | 3.04% | $535.60 | $525.02 | 1,440,066 | |||||||||||||
| J.B. Hunt Transport Services Inc. | $133.55 | $3.48 | 2.68% | $134.91 | $131.08 | 1,176,948 | |||||||||||||
| JD.com, Inc. | $34.47 | $1.57 | 4.77% | $34.65 | $33.86 | 12,509,103 | |||||||||||||
| KLA-Tencor Corp. | $698.16 | $11.32 | 1.65% | $707.84 | $692.91 | 848,439 | |||||||||||||
| THE KRAFT HEINZ | $28.64 | -$0.10 | -0.35% | $28.80 | $28.43 | 8,672,785 | |||||||||||||
| Lam Research Corp. | $74.52 | $2.73 | 3.80% | $75.49 | $73.69 | 13,334,654 | |||||||||||||
| Liberty Global plc Series A | $9.63 | -$1.21 | -11.12% | $10.40 | $9.52 | 5,127,020 | |||||||||||||
| Liberty Global plc Series C | $9.93 | -$1.33 | -11.81% | $10.51 | $9.21 | 2,582,247 | |||||||||||||
| Marriott International - Class A | $249.47 | $6.33 | 2.60% | $250.54 | $247.13 | 1,301,281 | |||||||||||||
| Maxim Integrated Products Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||
| Mercadolibre Inc. | $2,280.69 | -$28.72 | -1.24% | $2,338.28 | $2,257.39 | 352,503 | |||||||||||||
| META PLATFORMS | $597.02 | $19.23 | 3.33% | $604.34 | $578.33 | 24,705,212 | |||||||||||||
| Microchip Technology Inc. | $47.90 | $1.81 | 3.92% | $48.53 | $47.11 | 7,260,918 | |||||||||||||
| Micron Technology Inc. | $80.72 | $2.46 | 3.14% | $81.67 | $79.10 | 18,886,730 | |||||||||||||
| Microsoft Corp. | $435.28 | $3.81 | 0.88% | $439.44 | $429.98 | 30,740,012 | |||||||||||||
| Mondelez International Inc. | $67.75 | -$0.13 | -0.19% | $68.58 | $67.11 | 7,395,023 | |||||||||||||
| Monster Beverage Corp | $60.05 | $0.38 | 0.64% | $60.26 | $59.43 | 4,154,856 | |||||||||||||
| Mylan Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||
| NetEase Inc. Ads | $109.03 | $1.48 | 1.38% | $109.57 | $108.36 | 557,705 | |||||||||||||
| Netflix Inc. | $1,156.49 | $33.80 | 3.01% | $1,159.44 | $1,133.32 | 3,767,238 | |||||||||||||
| Nvidia Corp. | $114.50 | $1.92 | 1.70% | $115.40 | $113.37 | 189,753,328 | |||||||||||||
| O'Reilly Automotive Inc. | $1,406.36 | $6.26 | 0.45% | $1,438.27 | $1,402.51 | 285,420 | |||||||||||||
| PACCAR Inc. | $89.90 | -$0.10 | -0.11% | $91.95 | $89.78 | 3,729,160 | |||||||||||||
| Paychex Inc. | $149.81 | $4.57 | 3.15% | $150.55 | $147.49 | 1,460,405 | |||||||||||||
| PAYPAL HOLDINGS-WI | $67.24 | $1.29 | 1.96% | $67.76 | $65.98 | 10,075,933 | |||||||||||||
| QUALCOMM Inc. | $139.81 | $2.91 | 2.13% | $141.41 | $137.29 | 13,180,949 | |||||||||||||
| Liberty Interactive Corp | $0.16 | $0.02 | 13.79% | $0.17 | $0.15 | 2,099,834 | |||||||||||||
| Regeneron Pharmaceuticals Inc. | $605.61 | $22.89 | 3.93% | $615.61 | $599.08 | 1,606,415 | |||||||||||||
| Ross Stores Inc. | $140.49 | $1.31 | 0.94% | $141.89 | $140.16 | 2,133,454 | |||||||||||||
| Seagate Technology Plc | $93.07 | $0.74 | 0.80% | $93.29 | $91.29 | 3,408,352 | |||||||||||||
| Shire Plc Ads | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||
| Sirius XM Holdings Inc | $20.47 | -$0.57 | -2.71% | $20.71 | $19.71 | 8,525,564 | |||||||||||||
| Skyworks Solutions Inc. | $66.06 | $1.31 | 2.02% | $66.90 | $65.43 | 3,644,021 | |||||||||||||
| Starbucks Corp. | $84.69 | $3.74 | 4.62% | $84.83 | $82.05 | 13,508,722 | |||||||||||||
| Synopsys Inc. | $472.28 | $9.66 | 2.09% | $476.43 | $467.58 | 1,293,592 | |||||||||||||
| T-MOBILE US | $248.88 | $6.12 | 2.52% | $250.22 | $246.23 | 2,800,983 | |||||||||||||
| Take-Two Interactive Software Inc. | $219.50 | -$15.97 | -6.78% | $224.72 | $211.00 | 8,966,489 | |||||||||||||
| Tesla Motors Inc | $287.21 | $2.52 | 0.89% | $294.78 | $279.81 | 114,079,208 | |||||||||||||
| Texas Instruments Inc | $164.51 | $4.54 | 2.84% | $166.35 | $161.08 | 7,642,239 | |||||||||||||
| Ctrip.Com International Ltd. Ads | $60.14 | $1.02 | 1.73% | $60.92 | $59.72 | 2,397,079 | |||||||||||||
| Ulta Salon, Cosmetics & Fragrance Inc. | $395.81 | $3.39 | 0.86% | $401.72 | $392.73 | 524,706 | |||||||||||||
| Verisk Analytics Inc. | $293.90 | $0.01 | 0.00% | $298.69 | $291.56 | 849,642 | |||||||||||||
| Vertex Pharmaceuticals Inc. | $501.15 | $1.48 | 0.30% | $509.00 | $498.03 | 1,652,407 | |||||||||||||
| Vodafone Group Plc ADS | $9.61 | -$0.12 | -1.23% | $9.74 | $9.61 | 17,585,392 | |||||||||||||
| WALGREENS BOOTS | $10.98 | -$0.01 | -0.09% | $10.99 | $10.92 | 7,844,464 | |||||||||||||
| Western Digital Corp. | $44.69 | -$0.01 | -0.02% | $45.38 | $44.48 | 8,263,182 | |||||||||||||
| Workday, Inc. | $248.68 | $2.15 | 0.87% | $251.16 | $248.00 | 1,301,931 | |||||||||||||
| Wynn Resorts Ltd. | $82.49 | $1.49 | 1.84% | $83.08 | $80.86 | 1,596,999 | |||||||||||||
| Xilinx Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 | |||||||||||||