SP100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
183,77
|
183,82
|
183,38
|
187,00
|
182,66
|
5,98%
|
157 741 768
|
AbbVie Inc. |
ABBV |
163,01
|
163,99
|
163,79
|
164,25
|
160,74
|
1,85%
|
5 850 012
|
Abbott Laboratories |
ABT |
105,91
|
106,37
|
105,90
|
106,64
|
105,48
|
−0,02%
|
3 610 475
|
Accenture plc |
ACN |
303,71
|
304,86
|
303,71
|
304,96
|
301,67
|
1,12%
|
2 766 788
|
AMERICAN ELEC PWR INC |
AEP |
87,87
|
88,80
|
88,60
|
89,28
|
87,95
|
0,40%
|
3 278 063
|
AES CORP |
AES |
18,31
|
18,90
|
18,67
|
19,68
|
18,35
|
−1,37%
|
11 127 613
|
AMERICAN INTL GROUP INC |
AIG |
78,50
|
79,22
|
78,48
|
78,86
|
76,22
|
0,49%
|
6 715 711
|
ALLSTATE CORP |
ALL |
165,00
|
170,00
|
168,18
|
169,06
|
165,24
|
−0,59%
|
1 668 283
|
Amgen Inc. |
AMGN |
311,40
|
311,50
|
311,29
|
322,60
|
308,68
|
11,82%
|
9 611 083
|
Amazon.com, Inc. |
AMZN |
186,20
|
186,21
|
186,21
|
187,87
|
185,42
|
0,81%
|
38 579 943
|
ALLEGHENY TECHNOLOGIES INC |
ATI |
55,00
|
59,50
|
58,16
|
59,13
|
57,50
|
0,19%
|
1 831 144
|
AMERICAN EXPRESS CO |
AXP |
230,77
|
231,34
|
230,77
|
233,35
|
229,13
|
−0,74%
|
3 203 116
|
Boeing Co |
BA |
179,65
|
179,87
|
179,79
|
180,49
|
177,90
|
0,53%
|
5 414 232
|
Bank of America Corp |
BAC |
37,29
|
37,32
|
37,25
|
37,53
|
37,08
|
1,00%
|
34 070 638
|
BAXTER INTL INC |
BAX |
36,64
|
37,25
|
36,89
|
37,43
|
36,50
|
−0,05%
|
6 246 785
|
Biogen Idec Inc |
BIIB |
217,76
|
218,09
|
217,51
|
217,88
|
213,11
|
1,87%
|
1 123 498
|
The Bank of New York Mellon Corporation |
BK |
53,54
|
57,95
|
57,00
|
57,21
|
56,48
|
0,71%
|
2 214 001
|
Blackrock Inc |
BLK |
764,20
|
777,01
|
763,91
|
771,55
|
762,70
|
0,91%
|
558 279
|
Bristol-Myers Squibb Co |
BMY |
43,82
|
43,99
|
43,99
|
44,33
|
43,69
|
0,66%
|
12 103 224
|
Berkshire Hathaway Inc. |
BRKB |
401,69
|
401,95
|
400,87
|
404,50
|
399,21
|
0,07%
|
4 127 653
|
Citigroup Inc |
C |
61,55
|
61,60
|
61,52
|
62,15
|
61,41
|
0,84%
|
11 047 892
|
Citigroup Inc |
C |
61,55
|
61,60
|
61,52
|
62,15
|
61,41
|
0,84%
|
11 047 892
|
Caterpillar Inc |
CAT |
336,75
|
337,77
|
336,75
|
341,61
|
334,98
|
0,39%
|
1 976 740
|
Colgate-Palmolive Company |
CL |
92,80
|
93,09
|
92,88
|
93,05
|
91,31
|
−0,03%
|
5 432 694
|
Comcast Corporation |
CMCSA |
38,73
|
38,75
|
38,69
|
38,84
|
38,38
|
0,86%
|
22 221 309
|
CAPITAL ONE FINL CORP |
COF |
142,41
|
142,75
|
142,41
|
143,43
|
142,03
|
0,42%
|
1 638 236
|
Conocophillips |
COP |
122,21
|
123,00
|
122,23
|
122,68
|
120,88
|
−0,02%
|
5 020 656
|
Costco Wholesale Corporation |
COST |
743,41
|
744,53
|
743,90
|
747,49
|
733,35
|
1,56%
|
2 076 635
|
CAMPBELL SOUP CO |
CPB |
44,88
|
45,25
|
44,88
|
45,72
|
44,86
|
−2,20%
|
2 760 204
|
COMPUTER SCIENCES CORP |
CSC |
0,00
|
69,22
|
69,02
|
71,09
|
68,91
|
−2,98%
|
243 886
|
Cisco Systems, Inc. |
CSCO |
47,09
|
47,10
|
47,12
|
47,40
|
46,84
|
0,71%
|
14 420 967
|
CVS CORP |
CVS |
55,93
|
56,05
|
55,90
|
56,43
|
54,96
|
1,36%
|
23 943 048
|
Chevron Corp. |
CVX |
160,21
|
160,44
|
160,25
|
160,66
|
157,04
|
−0,30%
|
11 664 351
|
Danaher Corp |
DHR |
248,30
|
249,39
|
248,38
|
249,73
|
247,59
|
0,62%
|
1 787 816
|
The Walt Disney Company |
DIS |
113,94
|
114,00
|
113,66
|
114,11
|
112,80
|
0,92%
|
7 404 746
|
Duke Energy Corporation |
DUK |
99,45
|
100,50
|
100,26
|
100,34
|
99,10
|
0,96%
|
4 338 461
|
EMC Corporation |
EMC |
0,00
|
39,81
|
26,54
|
26,56
|
26,47
|
1,41%
|
10 594
|
Emerson Electric Co. |
EMR |
106,15
|
109,00
|
106,54
|
107,38
|
105,95
|
0,12%
|
5 925 873
|
ENTERGY CORP NEW |
ETR |
103,49
|
108,69
|
108,08
|
108,26
|
106,75
|
0,86%
|
1 720 555
|
EXELON CORP |
EXC |
36,94
|
37,53
|
37,41
|
38,15
|
36,96
|
−1,27%
|
6 146 861
|
Ford Motor |
F |
12,42
|
12,43
|
12,43
|
12,76
|
12,39
|
−0,48%
|
47 436 151
|
FedEx Corporation |
FDX |
260,67
|
261,00
|
260,65
|
265,57
|
259,85
|
−0,53%
|
1 085 148
|
GENERAL DYNAMICS CORP |
GD |
280,35
|
292,50
|
288,14
|
289,00
|
286,00
|
0,27%
|
974 311
|
Gilead Sciences, Inc. |
GILD |
64,71
|
64,88
|
64,78
|
65,53
|
64,33
|
−0,84%
|
6 279 332
|
General Motors Corporation |
GM |
44,80
|
44,85
|
44,86
|
45,55
|
44,51
|
0,43%
|
10 045 032
|
Alphabet, Inc. |
GOOG |
168,97
|
168,99
|
168,99
|
169,85
|
164,98
|
0,31%
|
22 716 444
|
Alphabet, Inc. |
GOOGL |
167,19
|
167,20
|
167,24
|
167,96
|
163,05
|
0,37%
|
34 159 522
|
GOLDMAN SACHS GROUP INC |
GS |
438,52
|
439,89
|
438,18
|
442,30
|
434,92
|
1,30%
|
2 406 386
|
HALLIBURTON CO |
HAL |
36,75
|
36,95
|
36,73
|
36,89
|
36,24
|
0,08%
|
3 898 995
|
Home Depot Inc |
HD |
343,01
|
343,84
|
342,85
|
346,88
|
340,37
|
2,18%
|
4 164 859
|
HARTFORD FINL SVCS GROUP INC |
HIG |
95,00
|
98,00
|
97,90
|
98,26
|
96,31
|
0,42%
|
1 358 935
|
Honeywell International |
HON |
194,44
|
196,74
|
195,81
|
196,24
|
193,54
|
1,12%
|
2 209 082
|
IBM Corp. |
IBM |
165,78
|
166,26
|
165,71
|
166,61
|
164,92
|
0,62%
|
3 399 993
|
Intel Corporation |
INTC |
30,87
|
30,89
|
30,90
|
31,06
|
30,70
|
1,28%
|
35 922 916
|
INTERNATIONAL PAPER CO |
IP |
35,94
|
36,25
|
36,28
|
36,32
|
35,76
|
1,31%
|
5 818 434
|
Johnson & Johnson |
JNJ |
149,56
|
150,60
|
149,27
|
149,89
|
147,82
|
−0,43%
|
6 531 634
|
JP Morgan Chase |
JPM |
190,57
|
190,89
|
190,51
|
192,53
|
188,46
|
−0,60%
|
8 922 498
|
Kraft Heinz Co |
KHC |
36,16
|
36,55
|
36,35
|
36,75
|
36,21
|
−1,01%
|
6 955 616
|
Kinder Morgan, Inc. |
KMI |
18,58
|
18,59
|
18,57
|
18,58
|
18,38
|
0,60%
|
12 409 395
|
The Coca-Cola Company |
KO |
62,18
|
62,25
|
62,17
|
62,33
|
61,64
|
0,29%
|
11 628 153
|
LEHMAN BROTHERS HOLDINGS INC - ESCROW |
LEHMQ.ESC |
0,00
|
0,00
|
0,00
|
0,00
|
0,00
|
0,00%
|
0
|
Eli Lilly and Company |
LLY |
737,01
|
740,00
|
734,97
|
745,00
|
730,34
|
−2,77%
|
4 594 782
|
Lockheed Martin Corporation |
LMT |
456,01
|
464,00
|
461,91
|
462,93
|
457,17
|
−0,28%
|
910 774
|
Lowe's Companies |
LOW |
232,13
|
234,30
|
232,13
|
238,15
|
231,98
|
1,11%
|
1 834 720
|
MasterCard Inc |
MA |
443,58
|
451,43
|
443,58
|
445,26
|
436,90
|
0,56%
|
3 711 574
|
McDonald's Corp |
MCD |
270,32
|
270,95
|
270,32
|
274,62
|
268,89
|
−1,08%
|
2 642 257
|
Mondelez International, Inc. |
MDLZ |
69,00
|
70,15
|
69,89
|
70,74
|
69,33
|
−0,87%
|
7 951 812
|
Medtronic, Inc. |
MDT |
80,10
|
82,00
|
81,69
|
81,92
|
81,01
|
0,95%
|
4 987 190
|
Metlife Inc. |
MET |
70,20
|
70,89
|
70,52
|
70,76
|
69,19
|
0,40%
|
3 361 215
|
3M Company |
MMM |
97,05
|
97,50
|
97,15
|
98,19
|
96,84
|
0,35%
|
4 818 643
|
Altria Group, Inc. |
MO |
43,58
|
43,68
|
43,59
|
44,12
|
43,37
|
−0,89%
|
11 208 396
|
Merck & Co. Inc. |
MRK |
127,00
|
127,63
|
127,51
|
128,48
|
127,18
|
−0,58%
|
6 221 904
|
Morgan Stanley |
MS |
93,64
|
94,56
|
93,64
|
94,42
|
93,28
|
1,07%
|
5 042 279
|
Microsoft Corporation |
MSFT |
406,84
|
406,98
|
406,66
|
407,15
|
401,86
|
2,22%
|
17 390 688
|
NextEra Energy, Inc. |
NEE |
70,14
|
70,28
|
70,14
|
70,28
|
69,31
|
1,87%
|
12 686 859
|
Nike Inc |
NKE |
92,25
|
92,41
|
92,15
|
93,65
|
91,87
|
−0,28%
|
5 736 328
|
NORFOLK SOUTHN CORP |
NSC |
215,88
|
251,00
|
235,55
|
237,50
|
233,98
|
0,75%
|
1 072 692
|
Oracle Corporation |
ORCL |
115,80
|
116,45
|
115,80
|
116,21
|
115,07
|
0,73%
|
4 484 922
|
Occidental Petroleum Corp. |
OXY |
64,43
|
64,50
|
64,39
|
64,91
|
63,66
|
−0,42%
|
6 770 134
|
PepsiCo Inc |
PEP |
174,96
|
176,50
|
176,15
|
176,49
|
175,00
|
0,40%
|
3 402 842
|
Pfizer Inc |
PFE |
27,79
|
27,81
|
27,81
|
27,91
|
27,52
|
0,40%
|
60 543 556
|
Procter & Gamble Co |
PG |
164,11
|
164,88
|
164,46
|
164,71
|
162,16
|
0,38%
|
5 581 680
|
Philip Morris International Inc |
PM |
97,40
|
98,87
|
97,40
|
98,03
|
96,33
|
0,09%
|
5 611 407
|
Paypal Holdings Inc. |
PYPL |
65,57
|
65,67
|
65,70
|
67,89
|
64,72
|
−1,91%
|
14 338 422
|
QUALCOMM Inc |
QCOM |
179,06
|
180,00
|
179,64
|
183,19
|
177,80
|
−0,26%
|
9 945 605
|
ROCKWELL INTL CORP NEW |
ROK |
274,05
|
282,50
|
274,05
|
277,71
|
272,74
|
1,48%
|
996 026
|
Starbucks Corporation |
SBUX |
73,11
|
73,21
|
73,11
|
75,51
|
72,99
|
−2,43%
|
21 624 500
|
SCHLUMBERGER LTD |
SLB |
47,66
|
47,72
|
47,66
|
47,97
|
47,13
|
0,17%
|
11 007 293
|
Southern Company |
SO |
74,88
|
76,01
|
75,85
|
75,98
|
74,91
|
0,69%
|
4 578 201
|
SIMON PPTY GROUP INC NEW |
SPG |
143,16
|
143,86
|
142,93
|
144,47
|
141,89
|
1,11%
|
1 254 969
|
AT&T INC |
T |
16,81
|
16,85
|
16,85
|
16,92
|
16,73
|
0,18%
|
24 013 344
|
Target Corp |
TGT |
158,04
|
160,20
|
158,04
|
160,31
|
157,81
|
−0,05%
|
3 801 675
|
Time Warner Inc. |
TWX |
0,00
|
0,00
|
98,85
|
99,65
|
98,42
|
1,02%
|
1 457 434
|
Texas Instruments Inc |
TXN |
178,74
|
179,20
|
178,91
|
179,68
|
177,43
|
1,77%
|
4 473 666
|
UnitedHealth Group |
UNH |
490,40
|
494,94
|
492,45
|
492,79
|
485,78
|
−0,11%
|
2 487 667
|
Union Pacific Corporation |
UNP |
234,00
|
245,00
|
240,36
|
243,38
|
239,76
|
1,12%
|
2 174 714
|
United Parcel Service Inc |
UPS |
146,43
|
146,60
|
146,43
|
148,20
|
146,42
|
−0,54%
|
2 039 145
|
U.S. Bancorp |
USB |
41,05
|
41,75
|
41,41
|
41,83
|
41,24
|
1,07%
|
5 091 240
|
Visa INC |
V |
268,49
|
270,78
|
268,49
|
269,45
|
266,50
|
0,33%
|
3 861 895
|
Viacom Inc Class B |
VIAB |
24,28
|
24,30
|
24,22
|
24,91
|
23,42
|
3,20%
|
38 523 043
|
Verizon Communications Inc |
VZ |
38,90
|
38,97
|
38,89
|
39,20
|
38,75
|
−0,10%
|
13 194 529
|
Walgreens Boots Alliance |
WBA |
17,75
|
17,84
|
17,81
|
18,01
|
17,68
|
1,60%
|
7 145 410
|
Wells Fargo & Co |
WFC |
59,98
|
60,00
|
59,94
|
60,26
|
59,12
|
0,18%
|
17 297 961
|
WILLIAMS COS INC |
WMB |
38,75
|
38,90
|
38,67
|
38,89
|
38,43
|
0,34%
|
4 420 826
|
Walmart Inc |
WMT |
59,72
|
59,87
|
59,82
|
59,98
|
59,14
|
0,18%
|
14 207 212
|
WEYERHAEUSER CO |
WY |
30,58
|
31,59
|
31,09
|
31,83
|
30,96
|
0,26%
|
4 582 741
|
Exxon Mobil Corp |
XOM |
115,94
|
116,09
|
116,00
|
116,07
|
114,13
|
−0,21%
|
28 022 906
|
NASDAQ100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
183,77
|
183,82
|
183,38
|
187,00
|
182,66
|
5,98%
|
157 741 768
|
AbbVie Inc. |
ABBV |
163,01
|
163,99
|
163,79
|
164,25
|
160,74
|
1,85%
|
5 850 012
|
Adobe Systems Inc |
ADBE |
485,99
|
486,50
|
486,18
|
487,49
|
477,57
|
2,02%
|
2 780 964
|
Applied Materials, Inc. |
AMAT |
204,18
|
204,60
|
204,09
|
205,27
|
199,95
|
3,12%
|
3 686 798
|
Amgen Inc. |
AMGN |
311,40
|
311,50
|
311,29
|
322,60
|
308,68
|
11,82%
|
9 611 083
|
Amazon.com, Inc. |
AMZN |
186,20
|
186,21
|
186,21
|
187,87
|
185,42
|
0,81%
|
38 579 943
|
Apollo Group, Inc. |
APOL |
9,99
|
10,00
|
10,00
|
10,00
|
9,99
|
0,00%
|
19 369
|
Broadcom Corporation |
BRCM |
54,66
|
0,00
|
54,67
|
54,73
|
54,55
|
0,31%
|
661 639
|
Check Point Software Technologies, Ltd. |
CHKP |
151,01
|
151,39
|
151,20
|
151,24
|
149,00
|
1,16%
|
497 966
|
CIENA Corporation |
CIEN |
44,40
|
49,00
|
47,77
|
48,57
|
47,63
|
0,55%
|
1 101 115
|
Comcast Corporation |
CMCSA |
38,73
|
38,75
|
38,69
|
38,84
|
38,38
|
0,86%
|
22 221 309
|
Costco Wholesale Corporation |
COST |
743,41
|
744,53
|
743,90
|
747,49
|
733,35
|
1,56%
|
2 076 635
|
Cisco Systems, Inc. |
CSCO |
47,09
|
47,10
|
47,12
|
47,40
|
46,84
|
0,71%
|
14 420 967
|
Cintas Corporation |
CTAS |
673,47
|
675,25
|
674,04
|
675,83
|
665,78
|
1,77%
|
374 479
|
Electronic Arts Inc. |
EA |
129,56
|
133,35
|
129,56
|
130,47
|
129,01
|
0,82%
|
1 641 627
|
eBay Inc. |
EBAY |
49,49
|
50,38
|
49,65
|
50,26
|
49,37
|
0,53%
|
6 877 384
|
LM Ericsson Telephone Company |
ERIC |
5,00
|
5,21
|
5,21
|
5,27
|
5,20
|
1,17%
|
13 575 656
|
Expeditors International of Washington, Inc. |
EXPD |
69,00
|
121,61
|
114,96
|
115,71
|
113,80
|
0,92%
|
1 541 377
|
Fastenal Company |
FAST |
66,83
|
70,70
|
68,43
|
68,95
|
68,02
|
0,50%
|
2 551 978
|
Flextronics International Ltd. |
FLEX |
25,50
|
29,80
|
27,90
|
28,45
|
27,33
|
1,75%
|
7 480 867
|
Gilead Sciences, Inc. |
GILD |
64,71
|
64,88
|
64,78
|
65,53
|
64,33
|
−0,84%
|
6 279 332
|
Gentex Corporation |
GNTX |
34,03
|
36,30
|
34,13
|
34,47
|
33,95
|
0,00%
|
1 052 715
|
Henry Schein, Inc. |
HSIC |
64,00
|
74,77
|
67,78
|
69,31
|
67,64
|
−1,20%
|
1 160 582
|
Intel Corporation |
INTC |
30,87
|
30,89
|
30,90
|
31,06
|
30,70
|
1,28%
|
35 922 916
|
Intuit Inc. |
INTU |
592,18
|
638,39
|
629,27
|
631,39
|
622,15
|
2,48%
|
1 028 581
|
Juniper Networks |
JNPR |
34,75
|
35,05
|
34,84
|
35,00
|
34,70
|
0,55%
|
2 407 019
|
KLA-Tencor Corporation |
KLAC |
686,00
|
701,00
|
696,59
|
704,06
|
691,10
|
2,13%
|
718 737
|
Linear Technology Corporation |
LLTC |
65,00
|
65,10
|
65,05
|
65,43
|
64,86
|
−0,37%
|
1 909 988
|
Microchip Technology Incorporated |
MCHP |
88,00
|
91,62
|
91,36
|
92,58
|
90,65
|
2,12%
|
6 033 608
|
Molex Incorporated |
MOLX |
38,65
|
0,00
|
38,67
|
38,68
|
38,66
|
0,01%
|
94 051
|
Microsoft Corporation |
MSFT |
406,84
|
406,98
|
406,66
|
407,15
|
401,86
|
2,22%
|
17 390 688
|
MONSTER WORLDWIDE, INC. |
MWW |
3,39
|
3,41
|
3,41
|
3,42
|
3,39
|
1,79%
|
268 387
|
NVIDIA Corporation |
NVDA |
887,90
|
888,41
|
887,89
|
892,81
|
870,40
|
3,46%
|
39 596 024
|
Oracle Corporation |
ORCL |
115,80
|
116,45
|
115,80
|
116,21
|
115,07
|
0,73%
|
4 484 922
|
Paychex, Inc. |
PAYX |
119,19
|
124,00
|
120,10
|
120,21
|
118,87
|
1,39%
|
1 438 245
|
PACCAR Inc |
PCAR |
104,01
|
104,75
|
104,79
|
107,29
|
104,44
|
−1,57%
|
3 897 662
|
PETsMART, Inc. |
PETM |
82,98
|
83,00
|
82,99
|
82,99
|
82,98
|
0,05%
|
295 880
|
Patterson Energy, Inc. |
PTEN |
10,68
|
10,69
|
10,68
|
10,75
|
10,52
|
0,85%
|
6 861 971
|
QUALCOMM Inc |
QCOM |
179,06
|
180,00
|
179,64
|
183,19
|
177,80
|
−0,26%
|
9 945 605
|
QLogic Corporation |
QLGC |
0,00
|
0,00
|
16,08
|
16,14
|
16,03
|
0,22%
|
47 493
|
Ross Stores, Inc. |
ROST |
124,56
|
142,00
|
130,84
|
131,41
|
128,02
|
2,47%
|
3 706 436
|
Ryanair Holdings plc |
RYAAY |
137,98
|
142,62
|
140,30
|
140,99
|
138,78
|
0,36%
|
356 718
|
Starbucks Corporation |
SBUX |
73,11
|
73,21
|
73,11
|
75,51
|
72,99
|
−2,43%
|
21 624 500
|
Sigma-Aldrich Corporation |
SIAL |
0,00
|
0,00
|
139,76
|
139,90
|
139,75
|
−0,04%
|
613 284
|
Synopsys, Inc. |
SNPS |
533,57
|
543,00
|
536,94
|
540,40
|
528,50
|
2,59%
|
845 840
|
Staples, Inc. |
SPLS |
10,24
|
10,25
|
10,25
|
10,26
|
10,25
|
0,00%
|
1 263 836
|
Teva Pharmaceutical Industries Limited |
TEVA |
14,01
|
14,08
|
13,98
|
14,16
|
13,96
|
−0,71%
|
7 051 122
|
VeriSign, Inc. |
VRSN |
165,00
|
194,10
|
168,32
|
170,19
|
167,53
|
−0,01%
|
871 978
|
Whole Foods Market, Inc. |
WFM |
41,99
|
42,00
|
41,99
|
42,00
|
41,99
|
0,00%
|
250 731
|
USA turud on avatud 16:30-23:00 (Eesti aja järgi)
ning suletud 27. mai, 19. juuni, 4. juuli, 2. september, 28. november, 25. detsember.