SP100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
220,24
|
220,37
|
220,27
|
220,38
|
215,10
|
1,62%
|
55 366 583
|
AbbVie Inc. |
ABBV |
165,80
|
166,30
|
165,96
|
168,63
|
165,45
|
−2,59%
|
5 965 221
|
Abbott Laboratories |
ABT |
102,50
|
103,25
|
103,20
|
103,39
|
102,70
|
0,00%
|
3 650 513
|
Accenture plc |
ACN |
303,11
|
303,80
|
303,83
|
304,00
|
300,93
|
0,42%
|
2 177 192
|
AMERICAN ELEC PWR INC |
AEP |
87,23
|
87,81
|
87,62
|
88,08
|
87,11
|
0,39%
|
1 688 162
|
AES CORP |
AES |
17,45
|
17,60
|
17,53
|
17,75
|
17,24
|
0,52%
|
8 386 707
|
AMERICAN INTL GROUP INC |
AIG |
73,42
|
75,33
|
75,33
|
75,44
|
73,88
|
1,13%
|
3 778 740
|
ALLSTATE CORP |
ALL |
155,00
|
162,00
|
160,18
|
160,22
|
158,27
|
−0,22%
|
1 245 793
|
Amgen Inc. |
AMGN |
310,70
|
310,81
|
310,77
|
312,43
|
307,64
|
−0,08%
|
1 542 114
|
Amazon.com, Inc. |
AMZN |
200,01
|
200,04
|
200,00
|
200,43
|
195,93
|
1,42%
|
43 699 781
|
ALLEGHENY TECHNOLOGIES INC |
ATI |
55,50
|
61,45
|
55,91
|
56,02
|
53,90
|
3,04%
|
1 209 091
|
AMERICAN EXPRESS CO |
AXP |
235,65
|
235,94
|
235,97
|
236,19
|
232,97
|
0,92%
|
1 871 617
|
Boeing Co |
BA |
185,30
|
185,42
|
185,42
|
189,23
|
184,52
|
−0,69%
|
4 110 126
|
Bank of America Corp |
BAC |
40,93
|
40,94
|
40,93
|
40,96
|
39,96
|
2,30%
|
35 617 928
|
BAXTER INTL INC |
BAX |
32,70
|
33,05
|
32,85
|
33,28
|
32,69
|
−0,64%
|
3 932 187
|
Biogen Idec Inc |
BIIB |
225,00
|
228,84
|
228,82
|
233,17
|
225,10
|
−1,27%
|
845 119
|
The Bank of New York Mellon Corporation |
BK |
59,55
|
60,61
|
60,50
|
60,53
|
59,89
|
0,65%
|
3 034 901
|
Blackrock Inc |
BLK |
778,01
|
795,04
|
789,13
|
789,66
|
782,67
|
0,88%
|
367 331
|
Bristol-Myers Squibb Co |
BMY |
40,40
|
40,45
|
40,45
|
41,35
|
40,41
|
−2,06%
|
18 277 942
|
Berkshire Hathaway Inc. |
BRKB |
406,70
|
406,97
|
407,10
|
407,39
|
403,92
|
0,47%
|
3 220 963
|
Citigroup Inc |
C |
64,62
|
64,68
|
64,68
|
64,71
|
63,28
|
1,97%
|
10 965 444
|
Citigroup Inc |
C |
64,62
|
64,68
|
64,68
|
64,71
|
63,28
|
1,97%
|
10 965 444
|
Caterpillar Inc |
CAT |
326,82
|
327,76
|
327,76
|
330,09
|
325,58
|
−0,40%
|
2 119 845
|
Colgate-Palmolive Company |
CL |
95,70
|
96,60
|
96,12
|
96,25
|
95,02
|
0,61%
|
4 205 852
|
Comcast Corporation |
CMCSA |
38,15
|
38,20
|
38,16
|
38,36
|
37,77
|
−0,03%
|
12 260 447
|
CAPITAL ONE FINL CORP |
COF |
139,51
|
140,99
|
140,48
|
140,52
|
138,73
|
0,56%
|
2 019 978
|
Conocophillips |
COP |
113,67
|
114,20
|
114,12
|
115,61
|
113,33
|
−0,21%
|
3 836 723
|
Costco Wholesale Corporation |
COST |
857,25
|
862,45
|
859,36
|
860,36
|
843,08
|
1,62%
|
1 304 404
|
CAMPBELL SOUP CO |
CPB |
45,24
|
45,55
|
45,53
|
45,63
|
45,06
|
0,57%
|
2 351 261
|
COMPUTER SCIENCES CORP |
CSC |
0,00
|
69,22
|
69,02
|
71,09
|
68,91
|
−2,98%
|
243 886
|
Cisco Systems, Inc. |
CSCO |
47,19
|
47,36
|
47,28
|
47,79
|
46,96
|
−0,51%
|
15 255 840
|
CVS CORP |
CVS |
57,55
|
57,70
|
57,52
|
58,22
|
57,23
|
−1,08%
|
7 142 825
|
Chevron Corp. |
CVX |
156,62
|
156,83
|
156,75
|
157,72
|
155,45
|
0,15%
|
7 216 650
|
Danaher Corp |
DHR |
239,82
|
240,66
|
240,41
|
242,52
|
238,87
|
−1,68%
|
5 067 951
|
The Walt Disney Company |
DIS |
97,90
|
97,95
|
97,99
|
97,99
|
96,95
|
−0,05%
|
13 336 027
|
Duke Energy Corporation |
DUK |
99,50
|
99,80
|
99,81
|
100,01
|
99,21
|
0,46%
|
1 856 084
|
EMC Corporation |
EMC |
13,52
|
40,54
|
27,12
|
27,12
|
26,93
|
0,41%
|
5 482
|
Emerson Electric Co. |
EMR |
108,48
|
109,82
|
109,27
|
109,34
|
107,86
|
1,13%
|
2 474 958
|
ENTERGY CORP NEW |
ETR |
105,50
|
108,51
|
105,89
|
106,52
|
105,69
|
0,14%
|
1 530 233
|
EXELON CORP |
EXC |
34,23
|
34,68
|
34,53
|
34,77
|
34,38
|
−0,06%
|
4 578 296
|
Ford Motor |
F |
12,84
|
12,85
|
12,87
|
12,95
|
12,72
|
0,86%
|
46 978 660
|
FedEx Corporation |
FDX |
297,75
|
298,20
|
298,22
|
301,21
|
296,49
|
−0,15%
|
1 834 449
|
GENERAL DYNAMICS CORP |
GD |
285,01
|
285,81
|
285,81
|
286,34
|
284,02
|
−0,72%
|
1 274 303
|
Gilead Sciences, Inc. |
GILD |
67,72
|
68,51
|
68,40
|
68,49
|
67,58
|
−0,35%
|
4 486 044
|
General Motors Corporation |
GM |
46,81
|
46,95
|
46,95
|
47,08
|
46,37
|
0,58%
|
11 337 981
|
Alphabet, Inc. |
GOOG |
186,46
|
186,62
|
186,61
|
186,95
|
183,06
|
1,15%
|
11 651 605
|
Alphabet, Inc. |
GOOGL |
185,01
|
185,17
|
185,24
|
185,57
|
181,56
|
1,23%
|
16 721 560
|
GOLDMAN SACHS GROUP INC |
GS |
461,17
|
465,60
|
465,61
|
466,27
|
459,60
|
0,42%
|
1 491 740
|
HALLIBURTON CO |
HAL |
33,47
|
33,92
|
33,62
|
33,94
|
33,38
|
0,57%
|
7 591 840
|
Home Depot Inc |
HD |
334,23
|
334,95
|
334,97
|
336,83
|
332,53
|
−0,36%
|
2 995 911
|
HARTFORD FINL SVCS GROUP INC |
HIG |
97,23
|
105,55
|
100,03
|
100,19
|
98,96
|
0,14%
|
1 692 883
|
Honeywell International |
HON |
210,01
|
216,89
|
213,23
|
213,28
|
210,96
|
1,08%
|
1 872 432
|
IBM Corp. |
IBM |
177,10
|
177,50
|
177,30
|
177,49
|
174,32
|
1,26%
|
2 883 122
|
Intel Corporation |
INTC |
30,98
|
31,08
|
31,07
|
31,31
|
30,59
|
0,75%
|
33 603 955
|
INTERNATIONAL PAPER CO |
IP |
42,89
|
43,66
|
43,50
|
43,53
|
42,65
|
0,37%
|
11 303 536
|
Johnson & Johnson |
JNJ |
145,98
|
146,03
|
146,03
|
147,15
|
145,74
|
−0,28%
|
5 491 132
|
JP Morgan Chase |
JPM |
208,73
|
208,78
|
208,83
|
208,86
|
204,77
|
1,65%
|
7 801 284
|
Kraft Heinz Co |
KHC |
31,90
|
31,99
|
32,00
|
32,00
|
31,72
|
0,44%
|
5 298 245
|
Kinder Morgan, Inc. |
KMI |
19,60
|
19,89
|
19,72
|
19,91
|
19,47
|
−0,35%
|
12 815 458
|
The Coca-Cola Company |
KO |
63,10
|
63,15
|
63,15
|
63,38
|
62,86
|
−0,21%
|
8 877 829
|
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 |
909,76
|
911,00
|
906,71
|
912,00
|
878,50
|
−0,84%
|
4 582 568
|
Lockheed Martin Corporation |
LMT |
464,40
|
465,70
|
465,70
|
466,67
|
464,02
|
−0,16%
|
502 484
|
Lowe's Companies |
LOW |
213,05
|
213,67
|
213,70
|
214,85
|
211,80
|
0,07%
|
2 173 706
|
MasterCard Inc |
MA |
444,00
|
444,65
|
444,65
|
444,76
|
435,00
|
1,61%
|
2 061 311
|
McDonald's Corp |
MCD |
247,71
|
247,99
|
247,79
|
251,03
|
247,41
|
−0,88%
|
3 942 916
|
Mondelez International, Inc. |
MDLZ |
65,00
|
66,33
|
66,03
|
66,07
|
65,10
|
1,21%
|
7 301 631
|
Medtronic, Inc. |
MDT |
77,00
|
77,52
|
77,37
|
77,50
|
76,52
|
0,32%
|
7 111 875
|
Metlife Inc. |
MET |
68,07
|
71,07
|
70,04
|
70,25
|
69,49
|
0,23%
|
3 417 425
|
3M Company |
MMM |
101,30
|
101,60
|
101,62
|
101,93
|
100,46
|
1,00%
|
2 291 126
|
Altria Group, Inc. |
MO |
45,90
|
46,05
|
46,05
|
46,13
|
45,76
|
0,04%
|
5 463 249
|
Merck & Co. Inc. |
MRK |
127,00
|
129,00
|
127,72
|
128,24
|
126,66
|
−0,14%
|
5 645 278
|
Morgan Stanley |
MS |
99,60
|
99,63
|
99,65
|
99,80
|
98,62
|
0,49%
|
5 570 995
|
Microsoft Corporation |
MSFT |
459,28
|
459,39
|
459,28
|
459,59
|
453,11
|
0,56%
|
13 591 208
|
NextEra Energy, Inc. |
NEE |
69,95
|
70,47
|
70,47
|
70,60
|
69,38
|
0,82%
|
9 415 063
|
Nike Inc |
NKE |
76,00
|
76,02
|
76,04
|
76,94
|
75,39
|
−1,03%
|
26 162 510
|
NORFOLK SOUTHN CORP |
NSC |
206,46
|
226,57
|
215,55
|
215,58
|
213,72
|
0,70%
|
1 051 082
|
Oracle Corporation |
ORCL |
143,07
|
143,26
|
143,28
|
144,22
|
142,55
|
0,13%
|
5 920 067
|
Occidental Petroleum Corp. |
OXY |
62,36
|
62,50
|
62,36
|
63,52
|
61,82
|
−0,83%
|
6 662 248
|
PepsiCo Inc |
PEP |
163,00
|
164,00
|
163,58
|
164,47
|
162,32
|
0,42%
|
4 155 562
|
Pfizer Inc |
PFE |
27,83
|
27,85
|
27,83
|
28,28
|
27,69
|
−1,38%
|
21 984 944
|
Procter & Gamble Co |
PG |
163,72
|
163,90
|
163,90
|
164,04
|
161,71
|
0,73%
|
5 449 172
|
Philip Morris International Inc |
PM |
101,22
|
101,64
|
101,64
|
101,94
|
101,11
|
0,39%
|
3 893 054
|
Paypal Holdings Inc. |
PYPL |
58,74
|
58,95
|
58,97
|
59,27
|
58,32
|
2,01%
|
12 921 119
|
QUALCOMM Inc |
QCOM |
199,01
|
200,60
|
200,16
|
200,48
|
197,09
|
0,06%
|
5 503 300
|
ROCKWELL INTL CORP NEW |
ROK |
263,64
|
266,90
|
264,90
|
267,72
|
263,63
|
−0,23%
|
676 958
|
Starbucks Corporation |
SBUX |
76,54
|
76,82
|
76,83
|
77,21
|
76,28
|
−0,39%
|
7 601 900
|
SCHLUMBERGER LTD |
SLB |
46,70
|
46,95
|
46,69
|
47,27
|
46,15
|
0,24%
|
7 927 810
|
Southern Company |
SO |
77,02
|
78,32
|
77,55
|
77,84
|
77,00
|
0,71%
|
2 766 642
|
SIMON PPTY GROUP INC NEW |
SPG |
147,53
|
148,49
|
147,78
|
148,41
|
146,09
|
0,86%
|
1 142 272
|
AT&T INC |
T |
18,82
|
18,85
|
18,82
|
19,00
|
18,68
|
−0,84%
|
31 605 621
|
Target Corp |
TGT |
145,12
|
145,39
|
145,39
|
146,99
|
144,46
|
−0,24%
|
3 296 440
|
Time Warner Inc. |
TWX |
0,00
|
0,00
|
98,85
|
99,65
|
98,42
|
1,02%
|
1 457 434
|
Texas Instruments Inc |
TXN |
197,00
|
200,00
|
198,42
|
199,05
|
194,45
|
1,96%
|
4 133 224
|
UnitedHealth Group |
UNH |
494,00
|
498,24
|
498,24
|
498,47
|
493,39
|
0,73%
|
3 312 127
|
Union Pacific Corporation |
UNP |
224,26
|
226,47
|
225,50
|
225,54
|
223,82
|
0,28%
|
1 530 529
|
United Parcel Service Inc |
UPS |
134,85
|
134,91
|
134,91
|
135,96
|
134,06
|
−0,76%
|
3 280 465
|
U.S. Bancorp |
USB |
39,59
|
39,97
|
39,97
|
40,06
|
39,05
|
1,86%
|
9 381 349
|
Visa INC |
V |
267,72
|
268,10
|
268,23
|
268,23
|
262,40
|
1,90%
|
8 697 157
|
Viacom Inc Class B |
VIAB |
24,28
|
24,30
|
24,22
|
24,91
|
23,42
|
3,20%
|
38 523 043
|
Verizon Communications Inc |
VZ |
41,08
|
41,10
|
41,10
|
41,70
|
40,72
|
−1,53%
|
21 657 014
|
Walgreens Boots Alliance |
WBA |
11,55
|
11,67
|
11,57
|
11,70
|
11,40
|
−0,09%
|
25 420 262
|
Wells Fargo & Co |
WFC |
60,92
|
61,00
|
60,97
|
61,18
|
60,14
|
0,63%
|
9 542 553
|
WILLIAMS COS INC |
WMB |
41,98
|
42,32
|
42,30
|
42,61
|
42,08
|
−0,21%
|
4 386 233
|
Walmart Inc |
WMT |
67,90
|
68,04
|
68,07
|
68,09
|
67,26
|
0,87%
|
9 435 948
|
WEYERHAEUSER CO |
WY |
27,50
|
27,94
|
27,48
|
27,61
|
27,31
|
−0,29%
|
2 769 493
|
Exxon Mobil Corp |
XOM |
114,05
|
114,24
|
114,18
|
115,94
|
113,49
|
−0,68%
|
13 326 118
|
NASDAQ100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
220,24
|
220,37
|
220,27
|
220,38
|
215,10
|
1,62%
|
55 366 583
|
AbbVie Inc. |
ABBV |
165,80
|
166,30
|
165,96
|
168,63
|
165,45
|
−2,59%
|
5 965 221
|
Adobe Systems Inc |
ADBE |
567,64
|
568,24
|
567,71
|
570,14
|
560,00
|
1,37%
|
2 643 960
|
Applied Materials, Inc. |
AMAT |
240,59
|
241,00
|
240,86
|
241,00
|
235,02
|
1,45%
|
2 979 454
|
Amgen Inc. |
AMGN |
310,70
|
310,81
|
310,77
|
312,43
|
307,64
|
−0,08%
|
1 542 114
|
Amazon.com, Inc. |
AMZN |
200,01
|
200,04
|
200,00
|
200,43
|
195,93
|
1,42%
|
43 699 781
|
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 |
167,54
|
167,93
|
167,73
|
167,80
|
164,51
|
1,65%
|
758 156
|
CIENA Corporation |
CIEN |
46,81
|
47,59
|
47,25
|
48,03
|
47,13
|
−1,03%
|
1 011 198
|
Comcast Corporation |
CMCSA |
38,15
|
38,20
|
38,16
|
38,36
|
37,77
|
−0,03%
|
12 260 447
|
Costco Wholesale Corporation |
COST |
857,25
|
862,45
|
859,36
|
860,36
|
843,08
|
1,62%
|
1 304 404
|
Cisco Systems, Inc. |
CSCO |
47,19
|
47,36
|
47,28
|
47,79
|
46,96
|
−0,51%
|
15 255 840
|
Cintas Corporation |
CTAS |
659,79
|
994,22
|
704,34
|
704,67
|
688,81
|
1,48%
|
331 087
|
Electronic Arts Inc. |
EA |
130,80
|
139,57
|
138,88
|
138,94
|
137,47
|
1,14%
|
1 253 694
|
eBay Inc. |
EBAY |
52,61
|
53,82
|
53,25
|
53,40
|
52,03
|
1,08%
|
4 040 310
|
LM Ericsson Telephone Company |
ERIC |
6,18
|
6,29
|
6,20
|
6,22
|
6,17
|
−0,96%
|
9 648 658
|
Expeditors International of Washington, Inc. |
EXPD |
118,64
|
122,89
|
121,22
|
121,60
|
120,13
|
0,29%
|
973 187
|
Fastenal Company |
FAST |
62,06
|
63,00
|
62,76
|
62,91
|
61,36
|
1,08%
|
2 645 833
|
Flextronics International Ltd. |
FLEX |
28,96
|
31,00
|
29,47
|
30,06
|
29,18
|
−0,64%
|
2 569 753
|
Gilead Sciences, Inc. |
GILD |
67,72
|
68,51
|
68,40
|
68,49
|
67,58
|
−0,35%
|
4 486 044
|
Gentex Corporation |
GNTX |
33,00
|
34,50
|
33,80
|
34,00
|
33,60
|
0,57%
|
1 122 505
|
Henry Schein, Inc. |
HSIC |
26,34
|
67,88
|
65,60
|
66,03
|
65,09
|
0,75%
|
1 035 197
|
Intel Corporation |
INTC |
30,98
|
31,08
|
31,07
|
31,31
|
30,59
|
0,75%
|
33 603 955
|
Intuit Inc. |
INTU |
645,00
|
660,00
|
656,22
|
657,00
|
649,69
|
0,84%
|
888 200
|
Juniper Networks |
JNPR |
35,71
|
36,88
|
36,57
|
36,87
|
36,52
|
−0,49%
|
1 591 524
|
KLA-Tencor Corporation |
KLAC |
816,00
|
848,00
|
839,11
|
839,97
|
818,00
|
1,37%
|
474 913
|
Linear Technology Corporation |
LLTC |
65,00
|
65,10
|
65,05
|
65,43
|
64,86
|
−0,37%
|
1 909 988
|
Microchip Technology Incorporated |
MCHP |
92,13
|
95,58
|
92,06
|
92,72
|
91,01
|
0,51%
|
3 276 781
|
Molex Incorporated |
MOLX |
38,65
|
0,00
|
38,67
|
38,68
|
38,66
|
0,01%
|
94 051
|
Microsoft Corporation |
MSFT |
459,28
|
459,39
|
459,28
|
459,59
|
453,11
|
0,56%
|
13 591 208
|
MONSTER WORLDWIDE, INC. |
MWW |
3,39
|
3,41
|
3,41
|
3,42
|
3,39
|
1,79%
|
268 387
|
NVIDIA Corporation |
NVDA |
122,17
|
122,20
|
122,67
|
123,41
|
121,03
|
−1,31%
|
215 040 711
|
Oracle Corporation |
ORCL |
143,07
|
143,26
|
143,28
|
144,22
|
142,55
|
0,13%
|
5 920 067
|
Paychex, Inc. |
PAYX |
116,93
|
119,00
|
118,38
|
118,43
|
116,23
|
1,18%
|
1 604 714
|
PACCAR Inc |
PCAR |
100,64
|
100,88
|
100,91
|
102,02
|
100,52
|
−0,91%
|
2 671 477
|
PETsMART, Inc. |
PETM |
82,98
|
83,00
|
82,99
|
82,99
|
82,98
|
0,05%
|
295 880
|
Patterson Energy, Inc. |
PTEN |
10,03
|
10,19
|
10,06
|
10,38
|
10,00
|
−0,30%
|
6 371 991
|
QUALCOMM Inc |
QCOM |
199,01
|
200,60
|
200,16
|
200,48
|
197,09
|
0,06%
|
5 503 300
|
QLogic Corporation |
QLGC |
0,00
|
0,00
|
16,08
|
16,14
|
16,03
|
0,22%
|
47 493
|
Ross Stores, Inc. |
ROST |
144,19
|
147,86
|
144,40
|
146,14
|
144,19
|
−0,58%
|
1 769 003
|
Ryanair Holdings plc |
RYAAY |
111,87
|
115,07
|
113,47
|
114,31
|
112,84
|
−0,48%
|
564 980
|
Starbucks Corporation |
SBUX |
76,54
|
76,82
|
76,83
|
77,21
|
76,28
|
−0,39%
|
7 601 900
|
Sigma-Aldrich Corporation |
SIAL |
0,00
|
0,00
|
139,76
|
139,90
|
139,75
|
−0,04%
|
613 284
|
Synopsys, Inc. |
SNPS |
595,88
|
613,71
|
609,66
|
610,64
|
600,57
|
1,31%
|
510 051
|
Staples, Inc. |
SPLS |
10,24
|
10,25
|
10,25
|
10,26
|
10,25
|
0,00%
|
1 263 836
|
Teva Pharmaceutical Industries Limited |
TEVA |
15,95
|
16,63
|
16,55
|
16,62
|
16,10
|
1,29%
|
7 818 277
|
VeriSign, Inc. |
VRSN |
168,00
|
184,80
|
175,98
|
179,08
|
174,66
|
0,15%
|
717 366
|
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 4. juuli, 2. september, 28. november, 25. detsember.