SP100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
224,27
|
224,38
|
224,31
|
226,80
|
223,28
|
0,06%
|
46 750 872
|
AbbVie Inc. |
ABBV |
171,50
|
173,50
|
172,32
|
173,85
|
171,22
|
0,69%
|
4 293 519
|
Abbott Laboratories |
ABT |
102,05
|
102,59
|
102,03
|
102,40
|
100,08
|
1,96%
|
11 962 849
|
Accenture plc |
ACN |
328,40
|
329,95
|
329,19
|
335,79
|
327,71
|
0,33%
|
5 375 883
|
AMERICAN ELEC PWR INC |
AEP |
90,94
|
93,73
|
93,14
|
93,81
|
92,58
|
−0,37%
|
1 472 389
|
AES CORP |
AES |
17,05
|
17,15
|
17,10
|
17,28
|
17,06
|
0,12%
|
4 641 771
|
AMERICAN INTL GROUP INC |
AIG |
74,42
|
75,36
|
74,42
|
77,92
|
74,17
|
−4,66%
|
7 045 214
|
ALLSTATE CORP |
ALL |
174,00
|
178,04
|
174,38
|
177,54
|
174,03
|
−1,31%
|
1 238 174
|
Amgen Inc. |
AMGN |
330,91
|
331,68
|
331,29
|
333,98
|
328,43
|
0,10%
|
1 689 633
|
Amazon.com, Inc. |
AMZN |
183,07
|
183,20
|
183,13
|
184,93
|
180,11
|
−0,34%
|
41 624 882
|
ALLEGHENY TECHNOLOGIES INC |
ATI |
58,02
|
58,99
|
58,52
|
59,28
|
58,11
|
−0,91%
|
675 594
|
AMERICAN EXPRESS CO |
AXP |
242,01
|
242,20
|
242,38
|
243,38
|
237,65
|
−2,74%
|
5 746 771
|
Boeing Co |
BA |
179,00
|
179,45
|
179,67
|
181,50
|
177,39
|
−0,31%
|
5 115 290
|
Bank of America Corp |
BAC |
42,74
|
42,75
|
42,90
|
43,56
|
42,69
|
−0,26%
|
43 883 827
|
BAXTER INTL INC |
BAX |
35,14
|
35,67
|
35,35
|
35,87
|
35,17
|
−0,92%
|
4 497 411
|
Biogen Idec Inc |
BIIB |
226,41
|
228,15
|
226,40
|
227,63
|
222,38
|
0,51%
|
818 721
|
The Bank of New York Mellon Corporation |
BK |
0,00
|
0,00
|
62,22
|
0,00
|
0,00
|
0,00%
|
0
|
Blackrock Inc |
BLK |
828,00
|
833,00
|
830,70
|
833,67
|
825,06
|
0,21%
|
1 036 098
|
Bristol-Myers Squibb Co |
BMY |
42,60
|
42,64
|
42,64
|
42,83
|
41,61
|
0,59%
|
12 833 305
|
Berkshire Hathaway Inc. |
BRKB |
434,10
|
434,47
|
434,47
|
442,80
|
433,35
|
−1,66%
|
4 155 964
|
Citigroup Inc |
C |
65,18
|
65,24
|
65,14
|
65,98
|
64,55
|
0,39%
|
8 582 010
|
Citigroup Inc |
C |
65,18
|
65,24
|
65,14
|
65,98
|
64,55
|
0,39%
|
8 582 010
|
Caterpillar Inc |
CAT |
0,00
|
0,00
|
346,22
|
0,00
|
0,00
|
0,00%
|
0
|
Colgate-Palmolive Company |
CL |
96,50
|
99,16
|
98,08
|
99,07
|
97,65
|
0,07%
|
4 228 897
|
Comcast Corporation |
CMCSA |
40,04
|
40,95
|
40,08
|
40,29
|
39,87
|
−0,15%
|
17 785 991
|
CAPITAL ONE FINL CORP |
COF |
146,90
|
150,00
|
147,27
|
149,12
|
146,30
|
−0,97%
|
2 564 721
|
Conocophillips |
COP |
114,08
|
114,85
|
114,35
|
117,32
|
114,23
|
−1,94%
|
7 559 005
|
Costco Wholesale Corporation |
COST |
835,00
|
841,00
|
838,13
|
848,88
|
835,56
|
−0,15%
|
1 863 952
|
CAMPBELL SOUP CO |
CPB |
46,20
|
46,73
|
46,40
|
48,04
|
46,36
|
−3,15%
|
2 164 009
|
COMPUTER SCIENCES CORP |
CSC |
0,00
|
69,22
|
69,02
|
71,09
|
68,91
|
−2,98%
|
243 886
|
Cisco Systems, Inc. |
CSCO |
47,21
|
47,32
|
47,32
|
48,10
|
47,14
|
−1,50%
|
16 255 629
|
CVS CORP |
CVS |
0,00
|
0,00
|
58,91
|
0,00
|
0,00
|
0,00%
|
0
|
Chevron Corp. |
CVX |
159,00
|
159,15
|
159,15
|
162,70
|
158,41
|
−1,74%
|
6 426 641
|
Danaher Corp |
DHR |
242,73
|
244,22
|
243,54
|
245,25
|
241,00
|
−0,51%
|
2 982 621
|
The Walt Disney Company |
DIS |
95,55
|
95,69
|
95,74
|
96,82
|
95,44
|
−1,08%
|
9 298 796
|
Duke Energy Corporation |
DUK |
106,46
|
107,23
|
106,92
|
107,61
|
106,31
|
0,01%
|
2 162 991
|
EMC Corporation |
EMC |
0,00
|
40,26
|
26,81
|
26,93
|
26,80
|
−0,67%
|
41 322
|
Emerson Electric Co. |
EMR |
114,96
|
116,34
|
115,68
|
117,43
|
114,96
|
−0,74%
|
2 657 422
|
ENTERGY CORP NEW |
ETR |
109,94
|
110,96
|
110,48
|
111,40
|
110,02
|
−0,23%
|
1 012 181
|
EXELON CORP |
EXC |
35,40
|
37,00
|
36,13
|
36,26
|
35,92
|
−0,30%
|
3 826 604
|
Ford Motor |
F |
13,99
|
14,00
|
13,98
|
14,50
|
13,96
|
−3,92%
|
75 888 881
|
FedEx Corporation |
FDX |
305,80
|
306,79
|
306,31
|
308,73
|
304,02
|
−0,10%
|
1 294 604
|
GENERAL DYNAMICS CORP |
GD |
287,50
|
288,70
|
288,22
|
294,36
|
287,83
|
−1,72%
|
973 402
|
Gilead Sciences, Inc. |
GILD |
72,00
|
72,80
|
72,56
|
73,74
|
71,96
|
−1,29%
|
5 327 323
|
General Motors Corporation |
GM |
48,29
|
48,35
|
48,30
|
49,56
|
48,16
|
−2,72%
|
16 929 568
|
Alphabet, Inc. |
GOOG |
179,39
|
179,40
|
179,39
|
181,97
|
178,86
|
0,09%
|
13 209 378
|
Alphabet, Inc. |
GOOGL |
177,66
|
177,77
|
177,66
|
180,29
|
177,13
|
−0,02%
|
18 213 321
|
GOLDMAN SACHS GROUP INC |
GS |
484,05
|
484,82
|
484,93
|
492,60
|
483,19
|
−0,26%
|
2 032 234
|
HALLIBURTON CO |
HAL |
34,41
|
34,59
|
34,40
|
35,23
|
33,70
|
−5,60%
|
18 695 429
|
Home Depot Inc |
HD |
362,71
|
363,36
|
363,36
|
367,60
|
361,95
|
−0,74%
|
2 474 240
|
HARTFORD FINL SVCS GROUP INC |
HIG |
99,50
|
105,41
|
101,11
|
104,91
|
101,02
|
−3,76%
|
1 805 806
|
Honeywell International |
HON |
211,77
|
221,00
|
214,61
|
218,14
|
214,24
|
−1,41%
|
2 138 154
|
IBM Corp. |
IBM |
183,01
|
183,50
|
183,25
|
187,00
|
181,95
|
−1,06%
|
3 815 629
|
Intel Corporation |
INTC |
32,94
|
32,97
|
32,98
|
34,58
|
32,85
|
−5,42%
|
67 154 522
|
INTERNATIONAL PAPER CO |
IP |
43,60
|
46,80
|
45,72
|
46,04
|
45,49
|
−0,33%
|
4 219 119
|
Johnson & Johnson |
JNJ |
154,41
|
154,89
|
154,69
|
156,51
|
154,12
|
−0,47%
|
7 395 928
|
JP Morgan Chase |
JPM |
209,60
|
209,85
|
209,78
|
212,35
|
208,92
|
−0,10%
|
8 095 479
|
Kraft Heinz Co |
KHC |
33,05
|
33,28
|
33,12
|
33,72
|
33,00
|
−1,92%
|
6 202 173
|
Kinder Morgan, Inc. |
KMI |
21,49
|
21,58
|
21,49
|
21,79
|
21,10
|
2,09%
|
26 887 401
|
The Coca-Cola Company |
KO |
65,25
|
65,35
|
65,29
|
65,64
|
64,82
|
0,15%
|
13 772 801
|
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 |
857,11
|
858,00
|
857,47
|
880,21
|
853,00
|
1,01%
|
3 776 775
|
Lockheed Martin Corporation |
LMT |
474,00
|
476,14
|
474,92
|
479,54
|
472,81
|
−0,23%
|
889 281
|
Lowe's Companies |
LOW |
238,20
|
238,80
|
238,52
|
241,03
|
237,85
|
−0,36%
|
2 739 473
|
MasterCard Inc |
MA |
443,00
|
443,69
|
443,69
|
451,24
|
443,57
|
−1,12%
|
2 121 503
|
McDonald's Corp |
MCD |
256,81
|
257,10
|
257,28
|
260,44
|
255,03
|
−0,86%
|
3 468 429
|
Mondelez International, Inc. |
MDLZ |
66,45
|
67,57
|
66,45
|
67,25
|
66,14
|
−0,70%
|
4 698 358
|
Medtronic, Inc. |
MDT |
79,35
|
79,90
|
79,48
|
81,67
|
79,41
|
−2,13%
|
9 292 473
|
Metlife Inc. |
MET |
74,07
|
76,24
|
74,78
|
75,74
|
74,51
|
−0,81%
|
2 138 770
|
3M Company |
MMM |
103,70
|
104,30
|
103,92
|
104,75
|
103,13
|
−0,10%
|
2 883 803
|
Altria Group, Inc. |
MO |
49,40
|
49,51
|
49,45
|
49,64
|
49,27
|
0,24%
|
5 774 988
|
Merck & Co. Inc. |
MRK |
125,40
|
125,99
|
125,77
|
126,99
|
125,18
|
1,22%
|
6 835 982
|
Morgan Stanley |
MS |
102,13
|
102,34
|
102,09
|
104,72
|
101,73
|
−2,60%
|
12 555 600
|
Microsoft Corporation |
MSFT |
437,12
|
437,50
|
437,11
|
441,14
|
432,00
|
−0,74%
|
20 274 387
|
NextEra Energy, Inc. |
NEE |
71,72
|
72,20
|
72,00
|
72,36
|
71,44
|
0,46%
|
7 752 018
|
Nike Inc |
NKE |
72,66
|
72,74
|
72,70
|
72,82
|
71,85
|
0,44%
|
11 908 520
|
NORFOLK SOUTHN CORP |
NSC |
216,36
|
239,65
|
227,95
|
231,94
|
226,39
|
−1,05%
|
1 205 008
|
Oracle Corporation |
ORCL |
138,40
|
138,80
|
138,56
|
140,44
|
138,08
|
0,38%
|
6 111 401
|
Occidental Petroleum Corp. |
OXY |
62,90
|
62,94
|
63,13
|
64,04
|
62,35
|
−0,94%
|
10 013 771
|
PepsiCo Inc |
PEP |
167,00
|
169,95
|
169,36
|
170,49
|
168,47
|
−0,59%
|
4 508 168
|
Pfizer Inc |
PFE |
29,99
|
30,00
|
29,97
|
30,00
|
29,55
|
0,88%
|
30 011 798
|
Procter & Gamble Co |
PG |
167,70
|
168,10
|
167,96
|
169,04
|
167,13
|
0,32%
|
6 589 026
|
Philip Morris International Inc |
PM |
106,81
|
107,55
|
107,12
|
108,58
|
106,97
|
−0,32%
|
4 819 275
|
Paypal Holdings Inc. |
PYPL |
59,23
|
59,51
|
59,33
|
59,83
|
58,75
|
−1,12%
|
9 019 395
|
QUALCOMM Inc |
QCOM |
185,71
|
186,01
|
186,21
|
193,09
|
185,76
|
−2,74%
|
8 911 951
|
ROCKWELL INTL CORP NEW |
ROK |
268,70
|
270,67
|
269,76
|
275,53
|
267,56
|
−0,99%
|
764 419
|
Starbucks Corporation |
SBUX |
79,19
|
79,21
|
79,27
|
79,38
|
74,19
|
6,85%
|
31 689 417
|
SCHLUMBERGER LTD |
SLB |
49,62
|
49,74
|
49,67
|
50,94
|
48,35
|
1,95%
|
17 678 661
|
Southern Company |
SO |
80,92
|
81,63
|
81,40
|
81,83
|
81,04
|
0,11%
|
2 729 802
|
SIMON PPTY GROUP INC NEW |
SPG |
153,45
|
154,50
|
153,45
|
154,25
|
152,67
|
0,22%
|
992 578
|
AT&T INC |
T |
19,04
|
19,08
|
19,12
|
19,24
|
18,98
|
−0,16%
|
29 902 312
|
Target Corp |
TGT |
149,60
|
149,95
|
149,73
|
151,46
|
149,36
|
−1,55%
|
3 186 948
|
Time Warner Inc. |
TWX |
0,00
|
0,00
|
98,85
|
99,65
|
98,42
|
1,02%
|
1 457 434
|
Texas Instruments Inc |
TXN |
198,80
|
207,34
|
199,10
|
206,15
|
198,74
|
−3,29%
|
4 732 576
|
UnitedHealth Group |
UNH |
564,45
|
564,80
|
565,33
|
569,90
|
561,54
|
0,18%
|
4 288 119
|
Union Pacific Corporation |
UNP |
242,10
|
243,09
|
242,32
|
244,80
|
241,50
|
−0,28%
|
3 870 083
|
United Parcel Service Inc |
UPS |
145,11
|
145,39
|
145,18
|
145,88
|
143,24
|
0,29%
|
3 073 398
|
U.S. Bancorp |
USB |
44,74
|
44,77
|
44,76
|
44,97
|
44,26
|
0,79%
|
11 841 795
|
Visa INC |
V |
264,61
|
265,35
|
265,46
|
270,95
|
264,31
|
−1,37%
|
6 838 796
|
Viacom Inc Class B |
VIAB |
24,28
|
24,30
|
24,22
|
24,91
|
23,42
|
3,20%
|
38 523 043
|
Verizon Communications Inc |
VZ |
41,56
|
41,58
|
41,62
|
42,30
|
41,43
|
−1,07%
|
17 601 489
|
Walgreens Boots Alliance |
WBA |
11,02
|
11,03
|
11,01
|
11,32
|
10,98
|
−3,08%
|
61 292 694
|
Wells Fargo & Co |
WFC |
59,20
|
59,50
|
59,23
|
59,77
|
59,11
|
−0,02%
|
12 361 607
|
WILLIAMS COS INC |
WMB |
43,75
|
44,40
|
44,00
|
44,18
|
43,29
|
1,66%
|
8 857 557
|
Walmart Inc |
WMT |
70,70
|
70,83
|
70,75
|
71,33
|
70,65
|
−0,10%
|
11 661 718
|
WEYERHAEUSER CO |
WY |
29,78
|
30,20
|
30,14
|
30,58
|
29,87
|
−0,56%
|
2 965 064
|
Exxon Mobil Corp |
XOM |
116,01
|
116,10
|
116,07
|
118,88
|
115,87
|
−2,30%
|
16 151 700
|
NASDAQ100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
224,27
|
224,38
|
224,31
|
226,80
|
223,28
|
0,06%
|
46 750 872
|
AbbVie Inc. |
ABBV |
171,50
|
173,50
|
172,32
|
173,85
|
171,22
|
0,69%
|
4 293 519
|
Adobe Systems Inc |
ADBE |
551,00
|
551,25
|
551,00
|
561,09
|
548,96
|
−1,05%
|
2 499 376
|
Applied Materials, Inc. |
AMAT |
209,78
|
210,01
|
210,26
|
218,28
|
209,67
|
−3,40%
|
6 275 203
|
Amgen Inc. |
AMGN |
330,91
|
331,68
|
331,29
|
333,98
|
328,43
|
0,10%
|
1 689 633
|
Amazon.com, Inc. |
AMZN |
183,07
|
183,20
|
183,13
|
184,93
|
180,11
|
−0,34%
|
41 624 882
|
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 |
169,75
|
178,06
|
170,49
|
174,19
|
170,14
|
−0,94%
|
719 262
|
CIENA Corporation |
CIEN |
49,13
|
49,78
|
49,39
|
49,72
|
49,07
|
−0,52%
|
842 394
|
Comcast Corporation |
CMCSA |
40,04
|
40,95
|
40,08
|
40,29
|
39,87
|
−0,15%
|
17 785 991
|
Costco Wholesale Corporation |
COST |
835,00
|
841,00
|
838,13
|
848,88
|
835,56
|
−0,15%
|
1 863 952
|
Cisco Systems, Inc. |
CSCO |
47,21
|
47,32
|
47,32
|
48,10
|
47,14
|
−1,50%
|
16 255 629
|
Cintas Corporation |
CTAS |
741,30
|
775,25
|
758,56
|
768,71
|
754,85
|
−0,05%
|
515 914
|
Electronic Arts Inc. |
EA |
127,30
|
141,07
|
140,20
|
146,00
|
140,09
|
−4,31%
|
4 718 516
|
eBay Inc. |
EBAY |
53,30
|
54,95
|
53,60
|
54,64
|
53,50
|
−1,45%
|
3 170 883
|
LM Ericsson Telephone Company |
ERIC |
6,21
|
6,82
|
6,57
|
6,61
|
6,54
|
−1,05%
|
16 244 298
|
Expeditors International of Washington, Inc. |
EXPD |
119,57
|
120,76
|
120,20
|
121,41
|
119,35
|
−0,07%
|
3 151 706
|
Fastenal Company |
FAST |
66,62
|
71,00
|
67,89
|
69,24
|
67,64
|
−1,37%
|
2 951 517
|
Flextronics International Ltd. |
FLEX |
28,56
|
31,00
|
29,04
|
29,45
|
28,92
|
−0,62%
|
2 283 357
|
Gilead Sciences, Inc. |
GILD |
72,00
|
72,80
|
72,56
|
73,74
|
71,96
|
−1,29%
|
5 327 323
|
Gentex Corporation |
GNTX |
32,88
|
37,11
|
33,32
|
34,41
|
33,30
|
−3,67%
|
939 001
|
Henry Schein, Inc. |
HSIC |
62,20
|
76,00
|
70,34
|
71,62
|
70,16
|
−0,47%
|
1 502 469
|
Intel Corporation |
INTC |
32,94
|
32,97
|
32,98
|
34,58
|
32,85
|
−5,42%
|
67 154 522
|
Intuit Inc. |
INTU |
633,00
|
660,00
|
636,56
|
640,45
|
632,40
|
−0,14%
|
944 233
|
Juniper Networks |
JNPR |
37,20
|
37,47
|
37,29
|
37,47
|
37,26
|
−0,08%
|
1 234 369
|
KLA-Tencor Corporation |
KLAC |
750,00
|
803,37
|
762,55
|
795,54
|
761,38
|
−3,11%
|
895 514
|
Linear Technology Corporation |
LLTC |
65,00
|
65,10
|
65,05
|
65,43
|
64,86
|
−0,37%
|
1 909 988
|
Microchip Technology Incorporated |
MCHP |
88,26
|
91,80
|
88,77
|
91,78
|
88,68
|
−3,00%
|
5 726 868
|
Molex Incorporated |
MOLX |
38,65
|
0,00
|
38,67
|
38,68
|
38,66
|
0,01%
|
94 051
|
Microsoft Corporation |
MSFT |
437,12
|
437,50
|
437,11
|
441,14
|
432,00
|
−0,74%
|
20 274 387
|
MONSTER WORLDWIDE, INC. |
MWW |
3,39
|
3,41
|
3,41
|
3,42
|
3,39
|
1,79%
|
268 387
|
NVIDIA Corporation |
NVDA |
118,01
|
118,20
|
117,93
|
121,60
|
117,37
|
−2,61%
|
209 330 983
|
Oracle Corporation |
ORCL |
138,40
|
138,80
|
138,56
|
140,44
|
138,08
|
0,38%
|
6 111 401
|
Paychex, Inc. |
PAYX |
120,86
|
128,85
|
122,68
|
124,89
|
122,31
|
−1,26%
|
1 764 777
|
PACCAR Inc |
PCAR |
101,00
|
110,61
|
107,81
|
109,94
|
107,64
|
−1,97%
|
4 135 793
|
PETsMART, Inc. |
PETM |
82,98
|
83,00
|
82,99
|
82,99
|
82,98
|
0,05%
|
295 880
|
Patterson Energy, Inc. |
PTEN |
10,34
|
11,11
|
10,38
|
10,49
|
10,23
|
−3,08%
|
8 244 498
|
QUALCOMM Inc |
QCOM |
185,71
|
186,01
|
186,21
|
193,09
|
185,76
|
−2,74%
|
8 911 951
|
QLogic Corporation |
QLGC |
0,00
|
0,00
|
16,08
|
16,14
|
16,03
|
0,22%
|
47 493
|
Ross Stores, Inc. |
ROST |
141,83
|
153,44
|
143,50
|
145,39
|
142,81
|
−0,69%
|
3 487 708
|
Ryanair Holdings plc |
RYAAY |
110,00
|
125,50
|
114,32
|
115,60
|
114,14
|
−1,29%
|
1 034 943
|
Starbucks Corporation |
SBUX |
79,19
|
79,21
|
79,27
|
79,38
|
74,19
|
6,85%
|
31 689 417
|
Sigma-Aldrich Corporation |
SIAL |
0,00
|
0,00
|
139,76
|
139,90
|
139,75
|
−0,04%
|
613 284
|
Synopsys, Inc. |
SNPS |
555,00
|
594,00
|
563,12
|
568,45
|
558,06
|
0,49%
|
959 579
|
Staples, Inc. |
SPLS |
10,24
|
10,25
|
10,25
|
10,26
|
10,25
|
0,00%
|
1 263 836
|
Teva Pharmaceutical Industries Limited |
TEVA |
16,39
|
16,90
|
16,81
|
16,88
|
16,31
|
2,88%
|
7 446 833
|
VeriSign, Inc. |
VRSN |
169,50
|
184,80
|
177,18
|
178,43
|
175,93
|
−0,25%
|
724 667
|
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 2. september, 28. november, 25. detsember.