SP100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
164,99
|
165,00
|
165,00
|
166,40
|
164,08
|
−1,22%
|
54 654 658
|
AbbVie Inc. |
ABBV |
166,20
|
166,35
|
166,41
|
166,60
|
163,25
|
1,06%
|
5 532 435
|
Abbott Laboratories |
ABT |
107,25
|
107,46
|
107,28
|
107,77
|
105,38
|
1,91%
|
10 533 529
|
Accenture plc |
ACN |
316,10
|
316,90
|
316,88
|
318,55
|
314,60
|
0,28%
|
3 381 582
|
AMERICAN ELEC PWR INC |
AEP |
83,41
|
84,25
|
84,20
|
84,74
|
82,75
|
1,99%
|
5 324 448
|
AES CORP |
AES |
16,31
|
16,84
|
16,40
|
16,49
|
16,20
|
0,80%
|
7 100 667
|
AMERICAN INTL GROUP INC |
AIG |
72,32
|
74,23
|
74,23
|
74,61
|
72,91
|
1,70%
|
3 510 533
|
ALLSTATE CORP |
ALL |
172,96
|
174,57
|
172,96
|
173,85
|
169,77
|
2,28%
|
2 368 219
|
Amgen Inc. |
AMGN |
268,92
|
269,03
|
268,93
|
269,38
|
260,68
|
2,35%
|
3 369 171
|
Amazon.com, Inc. |
AMZN |
174,50
|
174,53
|
174,63
|
179,00
|
173,44
|
−2,56%
|
53 230 752
|
ALLEGHENY TECHNOLOGIES INC |
ATI |
50,05
|
52,06
|
50,56
|
51,62
|
50,09
|
−1,06%
|
906 544
|
AMERICAN EXPRESS CO |
AXP |
230,63
|
230,96
|
231,04
|
231,60
|
218,84
|
6,23%
|
7 572 562
|
Boeing Co |
BA |
169,55
|
169,90
|
169,82
|
172,00
|
169,65
|
−0,24%
|
4 692 245
|
Bank of America Corp |
BAC |
36,89
|
36,90
|
36,97
|
37,12
|
36,06
|
3,35%
|
56 248 617
|
BAXTER INTL INC |
BAX |
39,19
|
39,79
|
39,47
|
40,08
|
39,39
|
−0,45%
|
2 808 386
|
Biogen Idec Inc |
BIIB |
194,15
|
194,74
|
194,38
|
194,53
|
189,44
|
2,03%
|
1 534 506
|
The Bank of New York Mellon Corporation |
BK |
56,29
|
56,75
|
56,29
|
56,41
|
55,42
|
1,88%
|
4 420 729
|
Blackrock Inc |
BLK |
734,00
|
754,00
|
749,98
|
755,43
|
745,55
|
0,36%
|
867 875
|
Bristol-Myers Squibb Co |
BMY |
48,58
|
49,00
|
48,93
|
49,05
|
48,12
|
1,30%
|
10 303 899
|
Berkshire Hathaway Inc. |
BRKB |
405,00
|
405,40
|
405,08
|
405,57
|
400,17
|
1,30%
|
3 998 136
|
Citigroup Inc |
C |
58,99
|
59,14
|
59,14
|
59,44
|
58,23
|
1,41%
|
13 405 497
|
Citigroup Inc |
C |
58,99
|
59,14
|
59,14
|
59,44
|
58,23
|
1,41%
|
13 405 497
|
Caterpillar Inc |
CAT |
354,01
|
354,95
|
354,66
|
360,95
|
352,14
|
−0,55%
|
2 929 484
|
Colgate-Palmolive Company |
CL |
86,81
|
87,13
|
87,13
|
87,26
|
85,91
|
1,07%
|
6 005 071
|
Comcast Corporation |
CMCSA |
40,21
|
40,31
|
40,24
|
40,30
|
39,57
|
1,56%
|
23 282 846
|
CAPITAL ONE FINL CORP |
COF |
141,94
|
142,89
|
142,91
|
145,19
|
142,26
|
0,90%
|
2 530 835
|
Conocophillips |
COP |
128,14
|
129,38
|
129,38
|
130,51
|
127,81
|
1,23%
|
3 984 334
|
Costco Wholesale Corporation |
COST |
707,44
|
710,05
|
709,51
|
714,87
|
702,00
|
−0,24%
|
1 981 884
|
CAMPBELL SOUP CO |
CPB |
43,63
|
44,40
|
44,20
|
44,39
|
43,68
|
1,12%
|
2 240 536
|
COMPUTER SCIENCES CORP |
CSC |
0,00
|
69,22
|
69,02
|
71,09
|
68,91
|
−2,98%
|
243 886
|
Cisco Systems, Inc. |
CSCO |
48,12
|
48,44
|
48,32
|
48,43
|
48,03
|
0,44%
|
18 472 021
|
CVS CORP |
CVS |
69,58
|
69,77
|
69,75
|
69,94
|
68,79
|
1,50%
|
7 808 944
|
Chevron Corp. |
CVX |
159,98
|
160,08
|
160,00
|
160,75
|
158,15
|
1,54%
|
7 733 990
|
Danaher Corp |
DHR |
234,84
|
235,98
|
235,51
|
237,80
|
234,02
|
−0,36%
|
2 351 416
|
The Walt Disney Company |
DIS |
112,22
|
112,59
|
112,61
|
112,72
|
111,08
|
0,16%
|
9 434 206
|
Duke Energy Corporation |
DUK |
97,73
|
98,20
|
98,24
|
98,41
|
95,98
|
2,41%
|
4 212 860
|
EMC Corporation |
EMC |
0,00
|
37,54
|
25,02
|
25,09
|
24,96
|
−0,52%
|
74 533
|
Emerson Electric Co. |
EMR |
107,79
|
109,15
|
108,58
|
110,12
|
108,36
|
−0,67%
|
2 108 018
|
ENTERGY CORP NEW |
ETR |
106,50
|
106,94
|
106,77
|
107,21
|
104,25
|
2,91%
|
2 118 774
|
EXELON CORP |
EXC |
37,00
|
37,67
|
37,55
|
37,65
|
36,50
|
2,37%
|
5 970 500
|
Ford Motor |
F |
12,10
|
12,12
|
12,14
|
12,23
|
12,02
|
0,66%
|
39 609 879
|
FedEx Corporation |
FDX |
266,50
|
267,22
|
266,99
|
269,10
|
263,46
|
1,37%
|
1 894 323
|
GENERAL DYNAMICS CORP |
GD |
287,29
|
289,00
|
288,62
|
289,29
|
286,73
|
1,17%
|
1 074 942
|
Gilead Sciences, Inc. |
GILD |
66,76
|
66,91
|
66,76
|
66,83
|
66,16
|
0,91%
|
9 885 914
|
General Motors Corporation |
GM |
42,33
|
42,35
|
42,37
|
42,96
|
42,19
|
−0,16%
|
15 510 252
|
Alphabet, Inc. |
GOOG |
155,67
|
155,68
|
155,72
|
157,99
|
153,91
|
−1,11%
|
19 067 850
|
Alphabet, Inc. |
GOOGL |
153,75
|
154,08
|
154,09
|
156,36
|
152,30
|
−1,23%
|
30 567 287
|
GOLDMAN SACHS GROUP INC |
GS |
403,75
|
404,50
|
404,00
|
408,00
|
403,01
|
0,22%
|
2 805 227
|
HALLIBURTON CO |
HAL |
39,05
|
39,08
|
39,08
|
39,22
|
38,04
|
1,11%
|
6 633 675
|
Home Depot Inc |
HD |
334,75
|
335,36
|
335,36
|
335,87
|
332,58
|
0,74%
|
3 076 413
|
HARTFORD FINL SVCS GROUP INC |
HIG |
98,95
|
99,66
|
98,95
|
99,07
|
97,29
|
2,06%
|
1 484 938
|
Honeywell International |
HON |
193,01
|
195,39
|
194,26
|
194,53
|
191,63
|
1,66%
|
3 390 466
|
IBM Corp. |
IBM |
181,20
|
181,58
|
181,58
|
182,80
|
180,57
|
0,06%
|
3 037 739
|
Intel Corporation |
INTC |
34,18
|
34,19
|
34,20
|
35,13
|
34,18
|
−2,40%
|
56 718 346
|
INTERNATIONAL PAPER CO |
IP |
35,00
|
35,91
|
35,37
|
35,72
|
34,51
|
0,31%
|
14 618 550
|
Johnson & Johnson |
JNJ |
147,71
|
147,90
|
147,91
|
148,13
|
144,54
|
1,49%
|
9 750 049
|
JP Morgan Chase |
JPM |
185,44
|
185,48
|
185,80
|
185,88
|
181,41
|
2,51%
|
13 400 478
|
Kraft Heinz Co |
KHC |
37,00
|
37,85
|
37,78
|
37,83
|
36,99
|
1,81%
|
8 880 547
|
Kinder Morgan, Inc. |
KMI |
18,75
|
18,85
|
18,84
|
18,90
|
18,26
|
3,46%
|
25 695 878
|
The Coca-Cola Company |
KO |
60,11
|
60,17
|
60,17
|
60,36
|
59,00
|
2,14%
|
21 206 934
|
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 |
722,10
|
726,99
|
726,31
|
750,01
|
722,07
|
−2,63%
|
3 504 598
|
Lockheed Martin Corporation |
LMT |
462,40
|
464,99
|
463,87
|
465,36
|
457,28
|
1,71%
|
1 387 798
|
Lowe's Companies |
LOW |
229,75
|
230,24
|
230,24
|
232,11
|
228,89
|
0,63%
|
2 112 204
|
MasterCard Inc |
MA |
455,03
|
455,70
|
455,39
|
459,86
|
452,59
|
0,15%
|
2 548 772
|
McDonald's Corp |
MCD |
271,60
|
272,09
|
271,99
|
272,22
|
270,48
|
0,37%
|
3 016 829
|
Mondelez International, Inc. |
MDLZ |
66,94
|
68,16
|
68,11
|
68,16
|
67,09
|
1,40%
|
10 377 808
|
Medtronic, Inc. |
MDT |
79,25
|
79,45
|
79,48
|
79,64
|
79,09
|
0,37%
|
6 756 897
|
Metlife Inc. |
MET |
69,80
|
72,60
|
71,11
|
71,31
|
70,03
|
1,66%
|
3 346 089
|
3M Company |
MMM |
92,10
|
92,16
|
92,27
|
92,40
|
91,10
|
0,86%
|
3 588 219
|
Altria Group, Inc. |
MO |
42,00
|
42,19
|
42,09
|
42,27
|
41,39
|
1,91%
|
22 324 652
|
Merck & Co. Inc. |
MRK |
125,01
|
126,48
|
125,78
|
126,12
|
124,89
|
0,44%
|
8 403 509
|
Morgan Stanley |
MS |
90,30
|
90,66
|
90,66
|
91,62
|
90,36
|
0,44%
|
8 142 318
|
Microsoft Corporation |
MSFT |
399,08
|
399,20
|
399,12
|
405,48
|
397,77
|
−1,27%
|
27 769 335
|
NextEra Energy, Inc. |
NEE |
64,19
|
64,35
|
64,30
|
64,90
|
63,65
|
0,45%
|
13 419 244
|
Nike Inc |
NKE |
94,40
|
94,51
|
94,53
|
96,22
|
94,49
|
−1,26%
|
11 240 193
|
NORFOLK SOUTHN CORP |
NSC |
229,06
|
247,00
|
241,28
|
244,00
|
240,35
|
0,42%
|
963 434
|
Oracle Corporation |
ORCL |
114,45
|
114,84
|
114,88
|
116,77
|
114,46
|
−0,97%
|
8 250 868
|
Occidental Petroleum Corp. |
OXY |
66,60
|
66,68
|
66,63
|
67,62
|
66,12
|
0,89%
|
9 793 166
|
PepsiCo Inc |
PEP |
173,10
|
174,88
|
174,13
|
174,27
|
171,80
|
1,08%
|
6 196 305
|
Pfizer Inc |
PFE |
25,90
|
25,92
|
26,00
|
26,00
|
25,35
|
2,40%
|
38 359 855
|
Procter & Gamble Co |
PG |
158,11
|
158,13
|
158,14
|
158,18
|
153,52
|
0,54%
|
12 033 717
|
Philip Morris International Inc |
PM |
93,60
|
93,75
|
93,77
|
94,03
|
91,38
|
2,82%
|
8 710 063
|
Paypal Holdings Inc. |
PYPL |
62,28
|
62,30
|
62,31
|
62,46
|
61,73
|
0,34%
|
12 138 157
|
QUALCOMM Inc |
QCOM |
156,00
|
157,87
|
157,63
|
161,39
|
156,34
|
−2,36%
|
9 726 214
|
ROCKWELL INTL CORP NEW |
ROK |
269,01
|
270,65
|
269,96
|
275,29
|
269,47
|
−1,29%
|
1 196 635
|
Starbucks Corporation |
SBUX |
87,31
|
87,60
|
87,61
|
88,08
|
87,12
|
0,53%
|
11 493 923
|
SCHLUMBERGER LTD |
SLB |
49,80
|
49,90
|
49,85
|
50,77
|
49,02
|
−2,14%
|
16 841 124
|
Southern Company |
SO |
71,65
|
72,25
|
72,15
|
72,18
|
70,70
|
2,24%
|
6 549 268
|
SIMON PPTY GROUP INC NEW |
SPG |
139,37
|
140,43
|
140,44
|
141,50
|
139,83
|
0,05%
|
1 116 218
|
AT&T INC |
T |
16,45
|
16,47
|
16,51
|
16,53
|
16,26
|
1,10%
|
45 818 189
|
Target Corp |
TGT |
168,02
|
168,30
|
168,30
|
168,47
|
166,77
|
1,03%
|
3 377 031
|
Time Warner Inc. |
TWX |
0,00
|
0,00
|
98,85
|
99,65
|
98,42
|
1,02%
|
1 457 434
|
Texas Instruments Inc |
TXN |
158,50
|
159,30
|
159,68
|
164,42
|
159,11
|
−2,44%
|
9 861 012
|
UnitedHealth Group |
UNH |
499,50
|
501,00
|
501,13
|
507,30
|
495,56
|
1,61%
|
6 617 386
|
Union Pacific Corporation |
UNP |
231,02
|
232,67
|
232,08
|
232,81
|
230,43
|
0,99%
|
2 971 911
|
United Parcel Service Inc |
UPS |
142,50
|
142,80
|
142,77
|
144,12
|
142,55
|
0,02%
|
5 118 502
|
U.S. Bancorp |
USB |
40,26
|
40,45
|
40,45
|
40,46
|
39,41
|
2,56%
|
12 061 532
|
Visa INC |
V |
268,27
|
269,70
|
269,78
|
272,00
|
268,29
|
−0,59%
|
7 905 200
|
Viacom Inc Class B |
VIAB |
24,28
|
24,30
|
24,22
|
24,91
|
23,42
|
3,20%
|
38 523 043
|
Verizon Communications Inc |
VZ |
40,45
|
40,50
|
40,49
|
40,68
|
39,98
|
0,90%
|
24 700 499
|
Walgreens Boots Alliance |
WBA |
18,19
|
18,28
|
18,24
|
18,28
|
17,56
|
3,70%
|
10 650 121
|
Wells Fargo & Co |
WFC |
60,21
|
60,29
|
60,35
|
60,85
|
58,86
|
2,74%
|
34 331 697
|
WILLIAMS COS INC |
WMB |
38,26
|
38,56
|
38,51
|
38,56
|
37,46
|
2,47%
|
6 745 950
|
Walmart Inc |
WMT |
59,31
|
59,49
|
59,53
|
59,67
|
58,97
|
0,46%
|
14 164 633
|
WEYERHAEUSER CO |
WY |
31,40
|
31,79
|
31,47
|
31,58
|
31,15
|
0,38%
|
3 955 310
|
Exxon Mobil Corp |
XOM |
119,91
|
120,17
|
119,88
|
120,93
|
118,95
|
1,15%
|
21 570 232
|
NASDAQ100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
164,99
|
165,00
|
165,00
|
166,40
|
164,08
|
−1,22%
|
54 654 658
|
AbbVie Inc. |
ABBV |
166,20
|
166,35
|
166,41
|
166,60
|
163,25
|
1,06%
|
5 532 435
|
Adobe Systems Inc |
ADBE |
462,00
|
465,02
|
465,02
|
476,58
|
463,09
|
−1,72%
|
2 949 253
|
Applied Materials, Inc. |
AMAT |
189,87
|
190,02
|
189,77
|
194,69
|
188,16
|
−2,34%
|
6 382 068
|
Amgen Inc. |
AMGN |
268,92
|
269,03
|
268,93
|
269,38
|
260,68
|
2,35%
|
3 369 171
|
Amazon.com, Inc. |
AMZN |
174,50
|
174,53
|
174,63
|
179,00
|
173,44
|
−2,56%
|
53 230 752
|
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 |
157,72
|
158,07
|
157,95
|
158,68
|
157,30
|
−0,27%
|
661 323
|
CIENA Corporation |
CIEN |
43,12
|
43,91
|
43,56
|
44,03
|
43,32
|
−0,48%
|
1 223 279
|
Comcast Corporation |
CMCSA |
40,21
|
40,31
|
40,24
|
40,30
|
39,57
|
1,56%
|
23 282 846
|
Costco Wholesale Corporation |
COST |
707,44
|
710,05
|
709,51
|
714,87
|
702,00
|
−0,24%
|
1 981 884
|
Cisco Systems, Inc. |
CSCO |
48,12
|
48,44
|
48,32
|
48,43
|
48,03
|
0,44%
|
18 472 021
|
Cintas Corporation |
CTAS |
636,00
|
700,00
|
661,29
|
669,22
|
659,00
|
−0,17%
|
352 939
|
Electronic Arts Inc. |
EA |
122,20
|
133,99
|
127,27
|
127,46
|
125,74
|
1,31%
|
1 784 267
|
eBay Inc. |
EBAY |
49,40
|
50,90
|
50,39
|
51,02
|
50,00
|
0,88%
|
4 262 596
|
LM Ericsson Telephone Company |
ERIC |
5,08
|
5,13
|
5,10
|
5,14
|
5,03
|
0,79%
|
19 307 754
|
Expeditors International of Washington, Inc. |
EXPD |
113,91
|
115,08
|
114,61
|
116,04
|
114,36
|
−0,13%
|
3 321 042
|
Fastenal Company |
FAST |
67,00
|
69,25
|
67,57
|
68,10
|
67,30
|
0,10%
|
3 625 817
|
Flextronics International Ltd. |
FLEX |
26,80
|
28,25
|
27,07
|
27,87
|
26,95
|
−2,03%
|
3 836 773
|
Gilead Sciences, Inc. |
GILD |
66,76
|
66,91
|
66,76
|
66,83
|
66,16
|
0,91%
|
9 885 914
|
Gentex Corporation |
GNTX |
31,88
|
36,30
|
33,91
|
33,92
|
33,52
|
0,98%
|
1 233 540
|
Henry Schein, Inc. |
HSIC |
64,70
|
72,65
|
70,86
|
70,98
|
70,00
|
1,27%
|
741 649
|
Intel Corporation |
INTC |
34,18
|
34,19
|
34,20
|
35,13
|
34,18
|
−2,40%
|
56 718 346
|
Intuit Inc. |
INTU |
566,23
|
609,80
|
605,17
|
611,19
|
598,01
|
−0,53%
|
1 557 890
|
Juniper Networks |
JNPR |
36,01
|
36,50
|
36,06
|
36,29
|
36,01
|
−0,28%
|
4 114 084
|
KLA-Tencor Corporation |
KLAC |
628,41
|
689,00
|
628,16
|
647,71
|
623,17
|
−2,49%
|
984 481
|
Linear Technology Corporation |
LLTC |
65,00
|
65,10
|
65,05
|
65,43
|
64,86
|
−0,37%
|
1 909 988
|
Microchip Technology Incorporated |
MCHP |
80,68
|
83,95
|
81,68
|
84,21
|
80,90
|
−3,00%
|
6 372 945
|
Molex Incorporated |
MOLX |
38,65
|
0,00
|
38,67
|
38,68
|
38,66
|
0,01%
|
94 051
|
Microsoft Corporation |
MSFT |
399,08
|
399,20
|
399,12
|
405,48
|
397,77
|
−1,27%
|
27 769 335
|
MONSTER WORLDWIDE, INC. |
MWW |
3,39
|
3,41
|
3,41
|
3,42
|
3,39
|
1,79%
|
268 387
|
NVIDIA Corporation |
NVDA |
763,01
|
763,39
|
762,00
|
843,24
|
756,06
|
−10,00%
|
85 586 776
|
Oracle Corporation |
ORCL |
114,45
|
114,84
|
114,88
|
116,77
|
114,46
|
−0,97%
|
8 250 868
|
Paychex, Inc. |
PAYX |
117,94
|
120,00
|
119,52
|
119,85
|
117,79
|
1,47%
|
2 388 358
|
PACCAR Inc |
PCAR |
110,00
|
111,19
|
111,19
|
114,34
|
110,35
|
−2,26%
|
4 227 303
|
PETsMART, Inc. |
PETM |
82,98
|
83,00
|
82,99
|
82,99
|
82,98
|
0,05%
|
295 880
|
Patterson Energy, Inc. |
PTEN |
11,46
|
11,54
|
11,51
|
11,58
|
11,23
|
1,50%
|
4 629 469
|
QUALCOMM Inc |
QCOM |
156,00
|
157,87
|
157,63
|
161,39
|
156,34
|
−2,36%
|
9 726 214
|
QLogic Corporation |
QLGC |
0,00
|
0,00
|
16,08
|
16,14
|
16,03
|
0,22%
|
47 493
|
Ross Stores, Inc. |
ROST |
133,35
|
142,00
|
133,34
|
133,92
|
131,28
|
1,17%
|
2 891 183
|
Ryanair Holdings plc |
RYAAY |
136,30
|
141,11
|
138,88
|
139,77
|
136,45
|
2,57%
|
399 878
|
Starbucks Corporation |
SBUX |
87,31
|
87,60
|
87,61
|
88,08
|
87,12
|
0,53%
|
11 493 923
|
Sigma-Aldrich Corporation |
SIAL |
0,00
|
0,00
|
139,76
|
139,90
|
139,75
|
−0,04%
|
613 284
|
Synopsys, Inc. |
SNPS |
500,00
|
510,36
|
510,71
|
522,62
|
508,19
|
−1,73%
|
1 173 603
|
Staples, Inc. |
SPLS |
10,24
|
10,25
|
10,25
|
10,26
|
10,25
|
0,00%
|
1 263 836
|
Teva Pharmaceutical Industries Limited |
TEVA |
12,75
|
12,95
|
12,86
|
13,01
|
12,51
|
0,63%
|
10 124 993
|
VeriSign, Inc. |
VRSN |
180,00
|
194,10
|
184,12
|
186,62
|
183,16
|
0,63%
|
597 481
|
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.