|
▲
1.67%
|
ADBE
|
Adobe Inc
|
269.63
|
974,797
|
262.21
|
270.605
|
|
▼
-1.13%
|
AMD
|
Advanced Micro Devices, Inc
|
477.91
|
8,326,589
|
470.71
|
483.35
|
|
▲
2.28%
|
ABNB
|
Airbnb Inc - Class A
|
182.125
|
2,650,728
|
177.86
|
182.34
|
|
▼
-0.07%
|
ALNY
|
Alnylam Pharmaceuticals, Inc
|
219.04
|
272,828
|
217.86
|
223.20
|
|
▼
-0.28%
|
GOOG
|
Alphabet Inc
|
352.465
|
4,572,670
|
351.50
|
355.73
|
|
▼
-0.09%
|
GOOGL
|
Alphabet Inc
|
353.98
|
7,147,699
|
352.74
|
357.18
|
|
▲
1.58%
|
AMZN
|
Amazon.com, Inc
|
278.805
|
8,950,125
|
273.655
|
279.30
|
|
▼
-2.16%
|
AEP
|
American Electric Power Company, Inc
|
123.02
|
715,065
|
122.58
|
124.86
|
|
▲
0.30%
|
AMGN
|
Amgen Inc
|
412.18
|
424,691
|
406.49
|
412.87
|
|
▼
-1.02%
|
ADI
|
Analog Devices, Inc
|
385.97
|
527,026
|
385.12
|
392.965
|
|
▼
-2.18%
|
AAPL
|
Apple Inc
|
306.50
|
16,761,762
|
304.64
|
307.46
|
|
▼
-1.74%
|
AMAT
|
Applied Materials, Inc
|
529.75
|
1,638,437
|
527.50
|
554.50
|
|
▼
-0.88%
|
APP
|
Applovin Corp - Class A
|
343.75
|
1,748,067
|
339.22
|
349.99
|
|
▼
-4.38%
|
ARM
|
Arm Holdings plc. - ADR
|
270.195
|
1,288,328
|
267.47
|
282.08
|
|
▲
0.53%
|
ASML
|
ASML Holding N.V
|
1,750.1851
|
517,044
|
1,744.42
|
1,794.41
|
|
▼
-2.67%
|
ALAB
|
Astera Labs Inc.
|
325.26
|
1,025,028
|
322.01
|
341.615
|
|
▲
1.86%
|
ADSK
|
Autodesk, Inc
|
253.725
|
253,099
|
247.17
|
254.11
|
|
▲
0.20%
|
ADP
|
Automatic Data Processing, Inc
|
271.85
|
305,903
|
268.36
|
272.33
|
|
▲
3.33%
|
AXON
|
Axon Enterprise Inc
|
590.035
|
310,861
|
567.05
|
596.47
|
|
▲
3.07%
|
BKR
|
Baker Hughes Company Class A
|
63.44
|
1,211,216
|
62.02
|
63.62
|
|
▼
-1.73%
|
BKNG
|
Booking Holdings Inc
|
210.71
|
1,289,360
|
209.22
|
215.27
|
|
▼
-0.19%
|
AVGO
|
Broadcom Inc
|
426.94
|
4,215,813
|
425.48
|
432.66
|
|
▼
-0.09%
|
CDNS
|
Cadence Design Systems, Inc
|
338.93
|
264,946
|
337.75
|
342.01
|
|
▼
-0.15%
|
CTAS
|
Cintas Corporation
|
202.74
|
224,977
|
201.23
|
203.58
|
|
▲
1.61%
|
CSCO
|
Cisco Systems, Inc
|
123.39
|
6,337,744
|
122.58
|
124.69
|
|
▼
-1.64%
|
CCEP
|
Coca-Cola European Partners plc
|
106.51
|
332,762
|
105.87
|
107.05
|
|
▲
2.15%
|
SPCX
|
Collaborative Investment Series Trust - The SPAC and New Issue ETF
|
135.97
|
71,138,906
|
131.185
|
136.795
|
|
▼
-1.66%
|
CMCSA
|
Comcast Corporation
|
24.94
|
4,046,305
|
24.775
|
25.22
|
|
▲
1.38%
|
CEG
|
Constellation Energy Corporation
|
273.605
|
497,329
|
268.49
|
274.81
|
|
▼
-0.93%
|
CPRT
|
Copart, Inc
|
29.385
|
1,474,717
|
28.94
|
29.525
|
|
▼
-0.31%
|
COST
|
Costco Wholesale Corporation
|
944.84
|
447,044
|
940.85
|
947.72
|
|
▲
4.70%
|
CRWD
|
CrowdStrike Holdings, Inc
|
224.495
|
2,771,324
|
214.98
|
226.035
|
|
▲
0.17%
|
CSX
|
CSX Corporation
|
50.355
|
1,776,652
|
49.97
|
50.44
|
|
▲
6.94%
|
DDOG
|
Datadog, Inc
|
250.17
|
2,090,157
|
229.90
|
250.67
|
|
▲
3.51%
|
DXCM
|
DexCom, Inc
|
87.725
|
1,404,070
|
84.525
|
87.79
|
|
▲
3.77%
|
FANG
|
Diamondback Energy, Inc
|
195.12
|
285,961
|
190.64
|
196.17
|
|
▼
-1.95%
|
DASH
|
DoorDash Inc - Class A
|
212.04
|
1,593,821
|
210.67
|
215.555
|
|
▼
-2.04%
|
EXC
|
Exelon Corporation
|
44.68
|
1,372,600
|
44.575
|
45.37
|
|
▲
0.18%
|
FAST
|
Fastenal Company
|
51.935
|
1,440,958
|
51.28
|
51.945
|
|
▼
-1.02%
|
FER
|
Ferrovial S.E.
|
65.83
|
198,565
|
65.80
|
66.58
|
|
▲
3.85%
|
FTNT
|
Fortinet, Inc
|
165.79
|
933,205
|
159.90
|
167.05
|
|
▲
1.42%
|
GEHC
|
GE HealthCare Technologies Inc
|
72.79
|
497,527
|
71.715
|
72.88
|
|
▲
0.18%
|
GILD
|
Gilead Sciences, Inc
|
133.45
|
1,514,676
|
132.16
|
134.22
|
|
▲
0.15%
|
CRWV
|
Grand Capital Ventures Inc
|
90.81
|
7,682,117
|
89.325
|
93.88
|
|
▼
-3.85%
|
HONA
|
Honeywell Aerospace Inc
|
162.02
|
1,674,068
|
159.02
|
164.92
|
|
▼
-0.78%
|
HON
|
Honeywell International Inc
|
244.29
|
407,602
|
241.88
|
245.97
|
|
▲
1.52%
|
IDXX
|
IDEXX Laboratories, Inc
|
595.58
|
80,789
|
580.20
|
596.12
|
|
▼
-3.31%
|
INTC
|
Intel Corporation
|
98.29
|
39,593,869
|
96.39
|
98.95
|
|
▲
1.52%
|
INTU
|
Intuit Inc
|
330.20
|
707,377
|
322.625
|
331.905
|
|
▲
1.79%
|
ISRG
|
Intuitive Surgical, Inc
|
385.59
|
748,812
|
378.72
|
386.345
|
|
▼
-3.00%
|
KDP
|
Keurig Dr Pepper Inc
|
29.11
|
2,646,789
|
28.875
|
29.725
|
|
▼
-1.88%
|
KLAC
|
KLA Corporation
|
194.38
|
2,192,091
|
193.68
|
204.73
|
|
▼
-1.29%
|
LRCX
|
Lam Research Corporation
|
307.32
|
2,317,328
|
305.64
|
319.57
|
|
▼
-0.15%
|
LIN
|
Linde plc
|
489.26
|
444,585
|
487.28
|
490.55
|
|
▼
-6.63%
|
LITE
|
Lumentum Holdings Inc
|
831.12
|
2,775,025
|
825.12
|
935.24
|
|
▼
-1.37%
|
MAR
|
Marriott International, Inc
|
349.045
|
378,156
|
347.82
|
353.21
|
|
▼
-1.34%
|
MRVL
|
Marvell Technology Group Ltd
|
215.78
|
9,669,500
|
214.30
|
229.89
|
|
▲
1.08%
|
MELI
|
MercadoLibre, Inc
|
1,840.36
|
90,165
|
1,810.58
|
1,848.085
|
|
▲
1.69%
|
META
|
Meta Platforms Inc.
|
602.11
|
5,821,741
|
594.00
|
608.15
|
|
▼
-3.00%
|
MCHP
|
Microchip Technology Incorporated
|
82.15
|
1,918,558
|
81.91
|
85.58
|
|
▼
-0.42%
|
MU
|
Micron Technology, Inc
|
873.89
|
12,942,528
|
854.505
|
894.69
|
|
▲
1.83%
|
MSFT
|
Microsoft Corporation
|
509.14
|
10,688,065
|
502.78
|
513.72
|
|
▼
-0.84%
|
MSTR
|
MicroStrategy Incorporated
|
99.17
|
4,598,532
|
97.135
|
100.755
|
|
▼
-1.58%
|
MDLZ
|
Mondelez International, Inc
|
61.62
|
1,241,941
|
61.37
|
62.235
|
|
▼
-1.00%
|
MPWR
|
Monolithic Power Systems, Inc
|
1,387.58
|
105,654
|
1,380.02
|
1,425.00
|
|
▲
2.20%
|
MNST
|
Monster Beverage Corporation
|
92.35
|
1,462,246
|
90.30
|
92.83
|
|
▲
1.73%
|
NBIS
|
Nebius Group N.V.
|
191.22
|
7,038,393
|
183.415
|
196.13
|
|
▲
1.19%
|
NFLX
|
Netflix, Inc
|
75.02
|
6,675,545
|
73.58
|
75.03
|
|
▼
-1.89%
|
NVDA
|
NVIDIA Corporation
|
219.73
|
33,392,827
|
219.315
|
224.105
|
|
▼
-1.93%
|
NXPI
|
NXP Semiconductors N.V
|
235.08
|
598,351
|
234.94
|
240.16
|
|
▼
-0.75%
|
ODFL
|
Old Dominion Freight Line, Inc
|
214.73
|
163,064
|
214.40
|
219.57
|
|
▼
-1.29%
|
ORLY
|
O'Reilly Automotive, Inc
|
92.325
|
911,424
|
91.78
|
93.24
|
|
▼
-0.22%
|
PCAR
|
PACCAR Inc
|
132.82
|
236,065
|
132.25
|
133.30
|
|
▲
3.71%
|
PLTR
|
Palantir Technologies Inc. Class A
|
178.395
|
28,238,136
|
170.90
|
179.60
|
|
▲
4.30%
|
PANW
|
Palo Alto Networks, Inc
|
379.515
|
1,779,816
|
363.43
|
382.11
|
|
▲
0.10%
|
PAYX
|
Paychex, Inc
|
120.16
|
307,637
|
119.18
|
120.42
|
|
▼
-0.63%
|
PYPL
|
PayPal Holdings, Inc
|
58.695
|
1,820,000
|
58.375
|
58.98
|
|
▼
-0.70%
|
PEP
|
PepsiCo, Inc
|
138.04
|
1,465,027
|
137.465
|
138.49
|
|
▲
0.88%
|
PDD
|
Pinduoduo Inc
|
92.57
|
1,336,622
|
91.345
|
92.80
|
|
▼
-1.69%
|
QCOM
|
QUALCOMM Incorporated
|
165.03
|
2,518,396
|
164.915
|
168.74
|
|
▲
1.50%
|
REGN
|
Regeneron Pharmaceuticals, Inc
|
796.13
|
134,871
|
779.84
|
797.13
|
|
▼
-0.75%
|
RKLB
|
Rocket Lab USA Inc
|
82.21
|
12,343,795
|
82.06
|
86.74
|
|
▼
-0.61%
|
ROP
|
Roper Technologies, Inc
|
399.80
|
244,526
|
397.22
|
403.77
|
|
▲
0.13%
|
ROST
|
Ross Stores, Inc
|
255.57
|
395,802
|
253.775
|
256.56
|
|
▲
2.81%
|
SNDK
|
Sandisk Corp
|
1,246.28
|
5,735,021
|
1,194.23
|
1,278.4399
|
|
▼
-0.17%
|
STX
|
Seagate Technology plc
|
811.41
|
1,176,709
|
786.50
|
826.36
|
|
▲
1.44%
|
SHOP
|
Shopify Inc
|
153.75
|
2,807,858
|
149.425
|
154.70
|
|
▼
-0.20%
|
SBUX
|
Starbucks Corporation
|
105.37
|
861,650
|
104.54
|
105.89
|
|
▲
0.48%
|
SNPS
|
Synopsys, Inc
|
417.97
|
218,966
|
414.605
|
421.17
|
|
▲
2.82%
|
TTWO
|
Take-Two Interactive Software, Inc
|
253.45
|
1,202,138
|
247.38
|
256.62
|
|
▼
-2.85%
|
TER
|
Teradyne, Inc
|
368.49
|
683,901
|
364.88
|
384.28
|
|
▲
0.41%
|
TSLA
|
Tesla, Inc
|
329.915
|
10,228,504
|
326.20
|
331.99
|
|
▼
-1.35%
|
TXN
|
Texas Instruments Incorporated
|
282.23
|
878,120
|
281.45
|
288.95
|
|
▼
-2.09%
|
KHC
|
The Kraft Heinz Company
|
24.79
|
4,144,297
|
24.735
|
25.55
|
|
▲
1.66%
|
TRI
|
Thomson Reuters Corporation
|
103.52
|
208,649
|
100.63
|
103.93
|
|
▼
-1.04%
|
TMUS
|
T-Mobile US, Inc
|
175.34
|
824,332
|
173.17
|
176.905
|
|
▲
7.02%
|
VRTX
|
Vertex Pharmaceuticals Incorporated
|
530.91
|
1,140,488
|
524.26
|
545.17
|
|
▼
-0.47%
|
WMT
|
Walmart Inc
|
111.32
|
5,297,645
|
110.78
|
111.78
|
|
▲
0.91%
|
WBD
|
Warner Bros.Discovery Inc - Class A
|
27.025
|
4,190,201
|
26.605
|
27.035
|
|
▲
1.88%
|
WDC
|
Western Digital Corporation
|
442.465
|
2,795,640
|
424.54
|
452.245
|
|
▲
1.24%
|
WDAY
|
Workday, Inc
|
181.865
|
615,513
|
176.745
|
182.18
|
|
▼
-1.49%
|
XEL
|
Xcel Energy Inc
|
76.91
|
1,306,857
|
76.61
|
77.825
|
