Aandelen | Koers | Vorige | +/- | +/- % | Hoog | Laag | Volume | Tijd |
|
Adobe Inc
|
220,94
|
221,54
|
-0,60
|
-0,3%
|
222,50
|
216,93
|
4.508.412
|
22:15
|
|
Advanced Micro Devices Inc.
|
517,41
|
516,11
|
+1,30
|
+0,3%
|
522,98
|
498,15
|
23.768.536
|
22:15
|
|
Airbnb Inc
|
142,95
|
148,80
|
-5,85
|
-3,9%
|
147,18
|
141,24
|
2.969.101
|
22:15
|
|
Align Technology, Inc.
|
174,68
|
185,22
|
-10,54
|
-5,7%
|
185,07
|
173,97
|
1.018.657
|
22:00
|
|
Alphabet Inc
|
358,71
|
363,62
|
-4,91
|
-1,4%
|
364,98
|
354,70
|
14.710.424
|
22:15
|
|
Alphabet Inc
|
361,92
|
367,03
|
-5,11
|
-1,4%
|
367,84
|
358,02
|
22.094.769
|
22:15
|
|
Amazon.com Inc.
|
243,62
|
245,98
|
-2,36
|
-1,0%
|
244,80
|
240,52
|
29.653.043
|
22:15
|
|
American Electric Power Company
|
135,90
|
137,53
|
-1,63
|
-1,2%
|
138,23
|
135,54
|
3.592.804
|
22:15
|
|
AMGEN Inc.
|
367,99
|
368,10
|
-0,11
|
0,0%
|
371,42
|
363,00
|
1.758.925
|
22:15
|
|
Analog Devices Inc.
|
385,40
|
379,03
|
+6,37
|
+1,7%
|
389,78
|
374,25
|
2.609.468
|
22:15
|
|
Ansys
|
374,30
|
374,30
|
--
|
--
|
--
|
--
|
0
|
22:00
|
|
Apple Inc
|
313,39
|
310,66
|
+2,73
|
+0,9%
|
314,82
|
307,05
|
41.323.480
|
22:15
|
|
Applied Materials Inc.
|
570,50
|
554,50
|
+16,00
|
+2,9%
|
578,14
|
546,18
|
7.535.701
|
22:15
|
|
ASML Holding NV
|
1.768,65
|
1.747,28
|
+21,37
|
+1,2%
|
1.780,66
|
1.729,38
|
1.424.503
|
22:15
|
|
AstraZeneca PLC
|
189,28
|
193,12
|
-3,84
|
-2,0%
|
191,48
|
188,67
|
1.967.847
|
22:15
|
|
Atlassian Corporation
|
85,47
|
88,39
|
-2,92
|
-3,3%
|
87,04
|
83,98
|
3.038.473
|
22:15
|
|
Autodesk Inc.
|
206,04
|
212,38
|
-6,34
|
-3,0%
|
211,91
|
205,99
|
2.050.910
|
22:15
|
|
Automatic Data Processing Inc.
|
241,37
|
245,60
|
-4,23
|
-1,7%
|
245,19
|
240,76
|
1.688.843
|
22:15
|
|
Baker Hughes Co
|
57,58
|
54,47
|
+3,11
|
+5,7%
|
57,67
|
55,14
|
16.775.572
|
22:15
|
|
Biogen Inc
|
200,36
|
205,70
|
-5,34
|
-2,6%
|
206,75
|
198,93
|
1.947.888
|
22:15
|
|
Booking Holdings Inc
|
174,29
|
181,95
|
-7,66
|
-4,2%
|
179,88
|
172,75
|
5.003.406
|
22:15
|
|
Broadcom Inc
|
388,69
|
370,78
|
+17,91
|
+4,8%
|
395,09
|
376,89
|
31.624.070
|
22:15
|
|
Cadence Design Systems, Inc.
|
374,06
|
371,06
|
+3,00
|
+0,8%
|
374,45
|
366,12
|
1.430.234
|
22:15
|
|
Charter Communications Inc.
|
133,54
|
138,02
|
-4,48
|
-3,2%
|
139,41
|
132,70
|
2.197.672
|
22:15
|
|
Cintas Corporation
|
180,17
|
181,83
|
-1,66
|
-0,9%
|
183,15
|
180,00
|
2.385.594
|
22:15
|
|
Cisco Systems, Inc.
|
113,82
|
111,79
|
+2,03
|
+1,8%
|
114,05
|
111,33
|
18.314.066
|
22:15
|
|
Cognizant Technology Solutions Corp
|
42,43
|
43,94
|
-1,51
|
-3,4%
|
43,79
|
42,39
|
12.993.765
|
22:00
|
|
Comcast Corp
|
23,19
|
23,41
|
-0,22
|
-0,9%
|
23,77
|
23,17
|
26.684.813
|
22:15
|
|
Constellation Energy Corporation
|
244,52
|
239,71
|
+4,81
|
+2,0%
|
244,81
|
236,56
|
2.783.999
|
22:15
|
|
Copart, Inc.
|
28,59
|
29,27
|
-0,68
|
-2,3%
|
29,37
|
28,53
|
14.054.876
|
22:15
|
|
Costar Group, Inc.
|
29,34
|
29,87
|
-0,53
|
-1,8%
|
29,82
|
29,02
|
5.101.490
|
22:15
|
|
Costco Wholesale Corp
|
953,13
|
947,50
|
+5,63
|
+0,6%
|
966,51
|
948,00
|
1.645.512
|
22:15
|
|
CrowdStrike Holdings Inc
|
191,12
|
194,62
|
-3,50
|
-1,8%
|
195,66
|
185,30
|
7.980.608
|
22:15
|
|
CSX Corp.
|
48,69
|
48,51
|
+0,18
|
+0,4%
|
48,96
|
48,07
|
9.683.781
|
22:15
|
|
Datadog Inc
|
261,09
|
256,81
|
+4,28
|
+1,7%
|
261,89
|
249,74
|
3.467.045
|
22:15
|
|
DexCom Inc
|
74,06
|
73,57
|
+0,49
|
+0,7%
|
74,39
|
72,33
|
5.338.782
|
22:00
|
|
Diamondback Energy Inc
|
186,60
|
180,56
|
+6,04
|
+3,3%
|
187,76
|
181,47
|
2.883.709
|
22:15
|
|
Dollar Tree Inc
|
123,61
|
122,65
|
+0,96
|
+0,8%
|
124,98
|
122,17
|
3.225.434
|
22:15
|
|
EBay Inc.
|
115,25
|
114,71
|
+0,54
|
+0,5%
|
115,38
|
112,31
|
2.333.759
|
22:15
|
|
Electronic Arts, Inc.
|
204,89
|
205,44
|
-0,55
|
-0,3%
|
206,00
|
204,83
|
1.019.575
|
22:15
|
|
Enphase Energy Inc
|
43,02
|
42,99
|
+0,03
|
+0,1%
|
43,11
|
40,93
|
4.582.088
|
22:15
|
|
Exelon Corp.
|
47,28
|
47,57
|
-0,29
|
-0,6%
|
48,09
|
47,22
|
7.727.294
|
22:15
|
|
Fastenal Co.
|
46,51
|
47,11
|
-0,60
|
-1,3%
|
47,10
|
46,35
|
5.241.563
|
22:00
|
|
Fortinet Inc
|
156,71
|
158,67
|
-1,96
|
-1,2%
|
159,45
|
154,42
|
4.770.245
|
22:15
|
|
Gilead Sciences, Inc.
|
135,82
|
136,36
|
-0,54
|
-0,4%
|
137,70
|
134,00
|
8.454.142
|
22:15
|
|
GlobalFoundries Inc
|
67,97
|
65,84
|
+2,13
|
+3,2%
|
68,32
|
65,51
|
2.354.913
|
22:15
|
|
Honeywell International Inc
|
220,36
|
225,05
|
-4,69
|
-2,1%
|
223,06
|
218,70
|
4.323.065
|
22:15
|
|
Idexx Laboratories, Inc.
|
555,67
|
570,25
|
-14,58
|
-2,6%
|
562,82
|
549,42
|
578.564
|
22:15
|
|
Illumina Inc
|
187,81
|
191,76
|
-3,95
|
-2,1%
|
191,86
|
184,66
|
2.650.616
|
22:15
|
|
Intel Corp.
|
110,24
|
110,39
|
-0,15
|
-0,1%
|
110,49
|
104,41
|
105.488.080
|
22:15
|
|
Intuit Inc
|
272,10
|
281,17
|
-9,07
|
-3,2%
|
279,17
|
269,06
|
4.290.364
|
22:15
|
|
Intuitive Surgical Inc
|
415,10
|
427,30
|
-12,20
|
-2,9%
|
428,47
|
414,59
|
1.614.810
|
22:15
|
|
JD.com Inc
|
27,63
|
26,49
|
+1,14
|
+4,3%
|
27,73
|
27,27
|
12.038.313
|
22:15
|
|
Keurig Dr Pepper Inc
|
30,97
|
31,49
|
-0,52
|
-1,7%
|
31,57
|
30,78
|
11.431.438
|
22:15
|
|
KLA Corp.
|
221,18
|
216,47
|
+4,71
|
+2,2%
|
223,40
|
214,30
|
13.082.597
|
22:15
|
|
Kraft Heinz Co
|
24,92
|
25,30
|
-0,38
|
-1,5%
|
25,62
|
24,90
|
9.660.451
|
22:15
|
|
Lam Research Corp.
|
333,15
|
326,13
|
+7,02
|
+2,2%
|
337,50
|
322,72
|
8.029.421
|
22:15
|
|
Lucid Group Inc
|
5,82
|
6,00
|
-0,18
|
-2,9%
|
6,05
|
5,75
|
9.662.710
|
22:15
|
|
Lululemon Athletica inc.
|
113,62
|
115,07
|
-1,45
|
-1,3%
|
115,40
|
110,90
|
2.829.990
|
22:15
|
|
Marriott International, Inc.
|
371,16
|
380,75
|
-9,59
|
-2,5%
|
378,20
|
369,73
|
1.391.592
|
22:15
|
|
Marvell Technology Inc
|
231,71
|
230,70
|
+1,01
|
+0,4%
|
236,79
|
224,98
|
25.541.832
|
22:15
|
|
MercadoLibre Inc
|
1.809,38
|
1.813,61
|
-4,23
|
-0,2%
|
1.815,36
|
1.764,68
|
275.218
|
22:15
|
|
Meta Platforms Inc
|
603,12
|
615,58
|
-12,46
|
-2,0%
|
616,00
|
598,01
|
13.606.507
|
22:15
|
|
Microchip Technology, Inc.
|
85,49
|
84,15
|
+1,34
|
+1,6%
|
86,12
|
83,14
|
7.199.270
|
22:15
|
|
Micron Technology Inc.
|
948,80
|
938,38
|
+10,42
|
+1,1%
|
959,00
|
900,41
|
42.978.962
|
22:15
|
|
Microsoft Corporation
|
383,34
|
388,84
|
-5,50
|
-1,4%
|
385,31
|
381,33
|
25.908.255
|
22:26
|
|
Moderna Inc
|
73,80
|
79,77
|
-5,97
|
-7,5%
|
78,30
|
73,34
|
6.581.662
|
22:15
|
|
Mondelez International Inc.
|
59,48
|
60,22
|
-0,74
|
-1,2%
|
60,43
|
59,16
|
8.908.789
|
22:15
|
|
Monster Beverage Corp.
|
95,15
|
96,92
|
-1,77
|
-1,8%
|
97,40
|
95,10
|
5.321.169
|
22:15
|
|
Netflix Inc.
|
75,59
|
76,18
|
-0,59
|
-0,8%
|
76,64
|
74,89
|
34.373.499
|
22:15
|
|
NVIDIA Corp
|
204,12
|
196,93
|
+7,19
|
+3,7%
|
205,16
|
195,06
|
147.419.133
|
22:26
|
|
NXP Semiconductors NV
|
283,81
|
273,15
|
+10,66
|
+3,9%
|
285,98
|
271,10
|
3.737.278
|
22:15
|
|
O`Reilly Automotive, Inc.
|
84,98
|
86,65
|
-1,67
|
-1,9%
|
86,78
|
84,71
|
9.439.795
|
22:15
|
|
Old Dominion Freight Line, Inc.
|
218,25
|
215,51
|
+2,74
|
+1,3%
|
219,16
|
215,17
|
1.616.982
|
22:00
|
|
Paccar Inc.
|
122,50
|
124,46
|
-1,96
|
-1,6%
|
123,71
|
121,51
|
4.477.760
|
22:15
|
|
Palo Alto Networks Inc
|
320,59
|
337,04
|
-16,45
|
-4,9%
|
336,80
|
314,95
|
9.443.667
|
22:15
|
|
Paychex Inc.
|
106,58
|
108,12
|
-1,54
|
-1,4%
|
108,12
|
105,86
|
2.524.608
|
22:00
|
|
PayPal Holdings Inc
|
44,53
|
45,65
|
-1,12
|
-2,5%
|
45,28
|
43,73
|
9.601.136
|
22:15
|
|
PDD Holdings Inc
|
84,74
|
82,53
|
+2,21
|
+2,7%
|
85,28
|
83,58
|
8.246.579
|
22:15
|
|
PepsiCo Inc
|
142,51
|
144,98
|
-2,47
|
-1,7%
|
146,00
|
142,44
|
8.997.884
|
22:15
|
|
Qualcomm, Inc.
|
186,56
|
182,97
|
+3,59
|
+2,0%
|
187,12
|
180,51
|
10.306.835
|
22:38
|
|
Regeneron Pharmaceuticals, Inc.
|
662,88
|
676,23
|
-13,35
|
-2,0%
|
670,35
|
661,43
|
746.834
|
22:15
|
|
Rivian Automotive Inc
|
16,66
|
16,49
|
+0,17
|
+1,0%
|
16,79
|
15,43
|
110.858.980
|
22:15
|
|
Ross Stores, Inc.
|
217,72
|
214,67
|
+3,05
|
+1,4%
|
218,95
|
213,26
|
2.369.203
|
22:00
|
|
Seagen
|
228,89
|
228,74
|
--
|
--
|
--
|
--
|
0
|
22:00
|
|
Sirius XM Holdings Inc.
|
30,26
|
30,71
|
-0,45
|
-1,5%
|
30,76
|
29,90
|
4.865.250
|
22:15
|
|
Starbucks Corp.
|
103,87
|
103,61
|
+0,26
|
+0,3%
|
104,30
|
101,85
|
7.084.134
|
22:15
|
|
Synopsys, Inc.
|
434,50
|
436,63
|
-2,13
|
-0,5%
|
436,54
|
425,80
|
1.328.003
|
22:15
|
|
Tesla Inc
|
394,06
|
402,90
|
-8,84
|
-2,2%
|
399,63
|
390,51
|
33.844.906
|
22:58
|
|
Texas Instruments Inc.
|
301,32
|
293,30
|
+8,02
|
+2,7%
|
307,43
|
288,00
|
6.535.426
|
22:15
|
|
T-Mobile US Inc
|
180,14
|
184,73
|
-4,59
|
-2,5%
|
186,00
|
179,60
|
4.403.344
|
22:15
|
|
Verisk Analytics Inc
|
189,67
|
192,25
|
-2,58
|
-1,3%
|
192,89
|
188,45
|
1.948.433
|
22:00
|
|
Vertex Pharmaceuticals, Inc.
|
498,43
|
522,25
|
-23,82
|
-4,6%
|
525,81
|
498,14
|
2.287.222
|
22:15
|
|
Walgreens Boots Alliance
|
11,98
|
11,98
|
--
|
--
|
--
|
--
|
0
|
22:00
|
|
Warner Bros. Discovery Inc
|
26,15
|
26,12
|
+0,03
|
+0,1%
|
26,41
|
26,12
|
10.614.118
|
22:00
|
|
Workday Inc
|
137,88
|
143,65
|
-5,77
|
-4,0%
|
142,23
|
137,18
|
4.434.206
|
22:15
|
|
Xcel Energy, Inc.
|
79,62
|
80,67
|
-1,05
|
-1,3%
|
80,92
|
79,55
|
4.365.233
|
22:15
|
|
Zoom Communications Inc.
|
87,40
|
85,68
|
+1,72
|
+2,0%
|
87,90
|
85,03
|
3.735.495
|
22:15
|
|
Zscaler Inc
|
143,55
|
149,50
|
-5,95
|
-4,0%
|
149,01
|
142,12
|
2.959.103
|
22:15
|