NASDAQ 100 INDEX/ US6311011026
NDX.X2024-03-18 9:30:00 PM | Chg. +176.757 | Open | High | Low | Previous Close |
---|---|---|---|---|---|
17,985.007XXP | +0.99% | 18,024.238 | 18,124.324 | 17,973.088 | 17,808.250 |
|
Configure
NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
---|---|---|---|---|---|---|---|---|
Adobe IncUS00724F1012 | 513.86002024-03-18 | 495.5500492.4600 | +21.4000+4.35% | 511.0000100 | 511.9000100 | 515.7299495.5500 | 7.05 mill.2.01 bill. | Markets |
Advanced Micro Devices IncUS0079031078 | 190.65002024-03-18 | 193.2850191.0600 | -0.4100-0.21% | 185.4000600 | 185.5500100 | 193.5000188.0500 | 59.31 mill.9.08 bill. | Markets |
Airbnb IncUS0090661010 | 161.86002024-03-18 | 161.9450160.6400 | +1.2200+0.76% | 161.4200100 | 161.8600900 | 162.8700160.6000 | 4.3 mill.353.76 mill. | Markets |
Alphabet AUS02079K3059 | 147.68002024-03-18 | 148.6100141.1800 | +6.5000+4.60% | 147.2000600 | 147.40001,800 | 152.1500147.1700 | 69.27 mill.7.75 bill. | Markets |
Alphabet CUS02079K1079 | 148.48002024-03-18 | 149.3700142.1700 | +6.3100+4.44% | 148.10002,000 | 148.3500100 | 152.9300148.1400 | 47.68 mill.5.17 bill. | Markets |
Amazon.com IncUS0231351067 | 174.48002024-03-18 | 175.8000174.4200 | +0.0600+0.03% | 174.24001,000 | 174.48005,000 | 176.6900174.2800 | 31.25 mill.4.11 bill. | Markets |
American Electric Power Compan...US0255371017 | 82.16002024-03-18 | 82.000082.1100 | +0.0500+0.06% | 81.0000100 | 83.5000100 | 83.150081.8150 | 4.89 mill.249.49 mill. | Markets |
Amgen IncUS0311621009 | 270.90002024-03-18 | 270.0000268.8700 | +2.0300+0.76% | 270.4000100 | 271.9000100 | 273.5800269.2142 | 3.61 mill.697.19 mill. | Markets |
Analog Devices IncUS0326541051 | 191.22002024-03-18 | 197.2100195.2000 | -3.9800-2.04% | 189.0000300 | 190.9000900 | 198.2900191.1200 | 2.85 mill.350.63 mill. | Markets |
ANSYS IncUS03662Q1058 | 335.27002024-03-18 | 330.6600327.8800 | +7.3900+2.25% | 341.4000200 | 341.5000500 | 337.1400328.6000 | 613,05977.16 mill. | Markets |
Apple IncUS0378331005 | 173.72002024-03-18 | 175.5700172.6200 | +1.1000+0.64% | 173.55001,000 | 173.6200100 | 177.7100173.5200 | 75.6 mill.10.31 bill. | Markets |
Applied Materials IncUS0382221051 | 200.73002024-03-18 | 201.6800198.6500 | +2.0800+1.05% | 199.0100100 | 200.5500800 | 203.1700199.6300 | 5.06 mill.624.35 mill. | Markets |
ASML Holding NVUSN070592100 | 941.34002024-03-18 | 949.3600940.2100 | +1.1300+0.12% | 931.7900100 | 940.5000300 | 958.2100939.7500 | 821,446334.09 mill. | Markets |
AstraZeneca PLCUS0463531089 | 65.85002024-03-18 | 66.010066.3100 | -0.4600-0.69% | 66.0300400 | 66.43001,000 | 66.370065.8050 | 3.89 mill.195.17 mill. | Markets |
Atlassian Corporation PLCUS0494681010 | 197.01002024-03-18 | 196.1200194.4300 | +2.5800+1.33% | 195.2100300 | 196.9000300 | 198.4500195.0000 | 1.89 mill.230.09 mill. | Markets |
Autodesk IncUS0527691069 | 255.18002024-03-18 | 256.1800254.2400 | +0.9400+0.37% | 252.9900100 | 255.1800100 | 259.4800254.9000 | 906,396134.48 mill. | Markets |
Automatic Data Processing IncUS0530151036 | 241.85002024-03-18 | 243.6100242.0900 | -0.2400-0.10% | 235.6000100 | 246.9300100 | 244.2800241.6800 | 2 mill.242.39 mill. | Markets |
Baker Hughes CompanyUS05722G1004 | 32.39002024-03-18 | 32.490032.3200 | +0.0700+0.22% | 31.4400100 | 32.3900400 | 32.540032.0800 | 5.9 mill.131.75 mill. | Markets |
Biogen IncUS09062X1037 | 219.40002024-03-18 | 220.3400219.3100 | +0.0900+0.04% | 217.0000100 | 221.2100100 | 220.5600217.5300 | 1.36 mill.221.72 mill. | Markets |
Booking Holdings IncUS09857L1089 | 3,450.93002024-03-18 | 3,466.52003,413.9800 | +36.9500+1.08% | 3,400.0000100 | 3,542.9900100 | 3,470.00003,426.3100 | 230,996320.43 mill. | Markets |
Broadcom IncUS11135F1012 | 1,237.24002024-03-18 | 1,253.98001,235.5000 | +1.7400+0.14% | 1,228.0000100 | 1,234.9900100 | 1,262.88001,231.7000 | 2.57 mill.1.76 bill. | Markets |
Cadence Design Systems IncUS1273871087 | 300.93002024-03-18 | 300.8500298.4400 | +2.4900+0.83% | 305.0000200 | 308.0000200 | 303.9800300.2600 | 1.24 mill.196.45 mill. | Markets |
CDW CorporationUS12514G1085 | 245.02002024-03-18 | 246.8300245.5100 | -0.4900-0.20% | 213.7100100 | 392.8300200 | 248.3800244.8400 | 676,584115.8 mill. | Markets |
Charter Communications Inc NewUS16119P1084 | 296.18002024-03-18 | 296.1300290.6500 | +5.5300+1.90% | 293.0000100 | 297.4900100 | 301.8100291.4700 | 1.13 mill.195.73 mill. | Markets |
Cintas CorporationUS1729081059 | 624.96002024-03-18 | 631.1900627.3800 | -2.4200-0.39% | 600.4600100 | 700.0000200 | 633.2900624.4500 | 355,914121.95 mill. | Markets |
Cisco Systems IncUS17275R1023 | 49.27002024-03-18 | 49.220048.9300 | +0.3400+0.69% | 49.2000200 | 49.3600400 | 49.660048.9800 | 17.41 mill.700.47 mill. | Markets |
Coca Cola Europacific Partners...GB00BDCPN049 | 71.31002024-03-18 | 70.820070.9200 | +0.3900+0.55% | 43.7700500 | 71.3000100 | 72.130070.8000 | 1.2 mill.61.84 mill. | Markets |
Cognizant Technology Solutions...US1924461023 | 75.09002024-03-18 | 75.870075.3300 | -0.2400-0.32% | 74.2700100 | 75.0200100 | 76.070075.0100 | 11.54 mill.657.37 mill. | Markets |
Comcast CorporationUS20030N1019 | 43.12002024-03-18 | 43.050042.7700 | +0.3500+0.82% | 43.0800800 | 43.1500100 | 43.490042.9400 | 21.63 mill.700.1 mill. | Markets |
Constellation Energy Corporati...US21037T1097 | 168.84002024-03-18 | 167.6900165.5200 | +3.3200+2.01% | 168.6900200 | 169.9700100 | 171.0800166.1900 | 2.01 mill.251.42 mill. | Markets |