SP100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
189,95
|
189,96
|
189,87
|
190,81
|
189,18
|
0,02%
|
40 771 640
|
AbbVie Inc. |
ABBV |
166,01
|
166,38
|
166,42
|
166,49
|
164,49
|
1,26%
|
5 152 064
|
Abbott Laboratories |
ABT |
103,98
|
104,10
|
104,09
|
104,80
|
103,94
|
−0,74%
|
7 004 291
|
Accenture plc |
ACN |
303,35
|
303,89
|
303,59
|
310,00
|
300,01
|
−1,43%
|
4 231 956
|
AMERICAN ELEC PWR INC |
AEP |
91,00
|
93,00
|
92,67
|
92,80
|
91,80
|
0,14%
|
2 882 145
|
AES CORP |
AES |
21,30
|
21,50
|
21,28
|
21,50
|
20,98
|
0,33%
|
9 082 935
|
AMERICAN INTL GROUP INC |
AIG |
79,01
|
81,00
|
80,54
|
80,77
|
78,83
|
2,29%
|
6 778 767
|
ALLSTATE CORP |
ALL |
169,01
|
170,06
|
169,51
|
170,70
|
168,96
|
0,25%
|
988 179
|
Amgen Inc. |
AMGN |
312,03
|
313,03
|
312,47
|
315,28
|
310,37
|
−0,71%
|
1 902 529
|
Amazon.com, Inc. |
AMZN |
184,61
|
184,80
|
184,70
|
185,30
|
183,35
|
0,58%
|
30 592 815
|
ALLEGHENY TECHNOLOGIES INC |
ATI |
59,75
|
66,00
|
60,27
|
61,31
|
60,18
|
−0,54%
|
1 678 803
|
AMERICAN EXPRESS CO |
AXP |
242,59
|
243,20
|
242,82
|
243,19
|
241,90
|
0,62%
|
1 848 703
|
Boeing Co |
BA |
184,26
|
184,40
|
184,95
|
185,38
|
181,22
|
1,09%
|
5 560 424
|
Bank of America Corp |
BAC |
39,26
|
39,28
|
39,29
|
39,49
|
39,16
|
0,18%
|
25 533 869
|
BAXTER INTL INC |
BAX |
35,02
|
35,25
|
35,25
|
35,44
|
34,88
|
0,23%
|
3 583 367
|
Biogen Idec Inc |
BIIB |
230,13
|
231,05
|
230,57
|
230,83
|
226,43
|
0,23%
|
966 442
|
The Bank of New York Mellon Corporation |
BK |
58,50
|
59,88
|
59,50
|
59,55
|
58,69
|
1,24%
|
2 903 163
|
Blackrock Inc |
BLK |
805,01
|
812,22
|
812,22
|
813,45
|
806,31
|
0,56%
|
394 326
|
Bristol-Myers Squibb Co |
BMY |
44,02
|
44,07
|
44,03
|
44,30
|
43,73
|
−0,18%
|
15 785 951
|
Berkshire Hathaway Inc. |
BRKB |
416,52
|
416,89
|
416,94
|
417,33
|
413,70
|
0,92%
|
2 989 800
|
Citigroup Inc |
C |
64,00
|
64,10
|
64,07
|
64,55
|
63,90
|
−0,11%
|
8 417 613
|
Citigroup Inc |
C |
64,00
|
64,10
|
64,07
|
64,55
|
63,90
|
−0,11%
|
8 417 613
|
Caterpillar Inc |
CAT |
355,86
|
356,75
|
356,27
|
356,41
|
351,56
|
1,58%
|
2 104 296
|
Colgate-Palmolive Company |
CL |
93,21
|
94,60
|
94,13
|
94,54
|
93,75
|
−0,42%
|
4 135 238
|
Comcast Corporation |
CMCSA |
39,26
|
39,27
|
39,27
|
39,39
|
38,91
|
−0,25%
|
12 821 657
|
CAPITAL ONE FINL CORP |
COF |
141,08
|
142,26
|
141,81
|
142,23
|
140,85
|
0,54%
|
1 380 022
|
Conocophillips |
COP |
121,31
|
122,00
|
121,71
|
121,99
|
120,06
|
1,57%
|
4 450 001
|
Costco Wholesale Corporation |
COST |
793,00
|
797,26
|
795,81
|
797,60
|
790,61
|
0,35%
|
1 239 426
|
CAMPBELL SOUP CO |
CPB |
46,27
|
46,71
|
46,46
|
46,69
|
46,39
|
−0,54%
|
1 276 571
|
COMPUTER SCIENCES CORP |
CSC |
0,00
|
69,22
|
69,02
|
71,09
|
68,91
|
−2,98%
|
243 886
|
Cisco Systems, Inc. |
CSCO |
48,16
|
48,18
|
48,17
|
48,56
|
48,11
|
−0,35%
|
21 735 025
|
CVS CORP |
CVS |
57,56
|
57,67
|
57,68
|
57,70
|
57,08
|
0,28%
|
9 606 344
|
Chevron Corp. |
CVX |
162,54
|
162,74
|
162,67
|
162,97
|
161,19
|
0,98%
|
5 497 802
|
Danaher Corp |
DHR |
265,20
|
265,70
|
265,80
|
265,94
|
263,18
|
0,36%
|
3 187 416
|
The Walt Disney Company |
DIS |
103,29
|
103,35
|
103,25
|
103,82
|
103,04
|
−0,12%
|
7 354 450
|
Duke Energy Corporation |
DUK |
102,60
|
103,98
|
103,89
|
103,93
|
102,44
|
1,02%
|
3 694 062
|
EMC Corporation |
EMC |
0,00
|
41,04
|
27,37
|
27,42
|
27,28
|
0,63%
|
21 927
|
Emerson Electric Co. |
EMR |
112,88
|
113,40
|
112,88
|
113,38
|
112,26
|
0,05%
|
1 619 655
|
ENTERGY CORP NEW |
ETR |
111,00
|
113,10
|
113,03
|
113,48
|
112,60
|
−0,30%
|
2 397 365
|
EXELON CORP |
EXC |
38,36
|
38,85
|
38,58
|
38,73
|
38,32
|
−0,10%
|
4 347 586
|
Ford Motor |
F |
12,27
|
12,28
|
12,28
|
12,38
|
12,25
|
−0,81%
|
23 996 039
|
FedEx Corporation |
FDX |
257,20
|
257,60
|
257,25
|
260,08
|
256,28
|
−0,59%
|
1 419 537
|
GENERAL DYNAMICS CORP |
GD |
295,50
|
299,50
|
299,02
|
299,14
|
295,46
|
1,11%
|
894 166
|
Gilead Sciences, Inc. |
GILD |
67,00
|
67,99
|
67,72
|
67,82
|
67,21
|
−0,21%
|
3 523 897
|
General Motors Corporation |
GM |
45,76
|
45,89
|
45,76
|
46,08
|
45,59
|
−0,24%
|
11 409 038
|
Alphabet, Inc. |
GOOG |
177,26
|
177,32
|
177,29
|
177,50
|
174,98
|
1,06%
|
16 357 010
|
Alphabet, Inc. |
GOOGL |
176,03
|
176,05
|
176,06
|
176,27
|
173,69
|
1,08%
|
22 197 742
|
GOLDMAN SACHS GROUP INC |
GS |
467,11
|
467,95
|
467,72
|
468,66
|
464,25
|
0,69%
|
1 655 903
|
HALLIBURTON CO |
HAL |
37,80
|
37,90
|
37,90
|
37,92
|
37,40
|
1,12%
|
3 638 601
|
Home Depot Inc |
HD |
343,53
|
344,59
|
344,21
|
344,93
|
340,59
|
0,43%
|
2 738 956
|
HARTFORD FINL SVCS GROUP INC |
HIG |
102,63
|
103,74
|
103,17
|
103,57
|
102,47
|
0,98%
|
3 411 844
|
Honeywell International |
HON |
204,54
|
207,21
|
205,97
|
207,00
|
205,18
|
−0,31%
|
2 260 046
|
IBM Corp. |
IBM |
168,96
|
169,01
|
169,03
|
169,11
|
167,33
|
0,04%
|
2 955 172
|
Intel Corporation |
INTC |
31,79
|
31,80
|
31,83
|
32,11
|
31,59
|
−0,62%
|
39 527 076
|
INTERNATIONAL PAPER CO |
IP |
40,45
|
40,97
|
40,64
|
40,95
|
40,39
|
0,30%
|
3 675 722
|
Johnson & Johnson |
JNJ |
154,64
|
154,88
|
154,64
|
154,86
|
153,71
|
0,23%
|
6 512 423
|
JP Morgan Chase |
JPM |
204,80
|
204,86
|
204,79
|
205,05
|
202,81
|
1,15%
|
9 259 795
|
Kraft Heinz Co |
KHC |
35,99
|
36,07
|
36,00
|
36,08
|
35,64
|
−0,19%
|
6 027 398
|
Kinder Morgan, Inc. |
KMI |
19,68
|
19,73
|
19,70
|
19,79
|
19,53
|
0,51%
|
12 152 770
|
The Coca-Cola Company |
KO |
63,00
|
63,01
|
63,03
|
63,37
|
62,94
|
−0,46%
|
11 537 551
|
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 |
770,55
|
772,50
|
770,00
|
774,87
|
767,10
|
−0,15%
|
1 669 244
|
Lockheed Martin Corporation |
LMT |
466,20
|
466,99
|
466,20
|
467,00
|
463,15
|
0,29%
|
677 203
|
Lowe's Companies |
LOW |
231,00
|
231,48
|
231,11
|
233,05
|
230,15
|
−0,50%
|
1 968 805
|
MasterCard Inc |
MA |
460,51
|
463,50
|
460,27
|
461,69
|
458,11
|
0,31%
|
1 985 876
|
McDonald's Corp |
MCD |
272,00
|
272,50
|
272,38
|
274,06
|
270,92
|
−0,41%
|
2 454 535
|
Mondelez International, Inc. |
MDLZ |
70,80
|
72,09
|
71,23
|
71,97
|
71,16
|
−0,96%
|
5 827 796
|
Medtronic, Inc. |
MDT |
86,10
|
86,34
|
85,92
|
86,17
|
85,10
|
0,33%
|
8 235 968
|
Metlife Inc. |
MET |
74,01
|
74,65
|
74,22
|
74,26
|
73,42
|
1,02%
|
2 496 400
|
3M Company |
MMM |
105,00
|
105,26
|
105,26
|
105,72
|
104,68
|
0,38%
|
5 396 440
|
Altria Group, Inc. |
MO |
46,11
|
46,15
|
46,08
|
46,25
|
45,92
|
0,28%
|
9 241 611
|
Merck & Co. Inc. |
MRK |
131,00
|
132,41
|
131,19
|
131,32
|
129,81
|
0,24%
|
8 281 592
|
Morgan Stanley |
MS |
99,90
|
100,20
|
100,22
|
100,30
|
99,30
|
0,64%
|
4 690 752
|
Microsoft Corporation |
MSFT |
419,82
|
420,10
|
420,21
|
422,92
|
418,03
|
−0,19%
|
14 739 978
|
NextEra Energy, Inc. |
NEE |
75,75
|
76,09
|
76,09
|
76,55
|
75,54
|
−0,42%
|
9 490 139
|
Nike Inc |
NKE |
92,09
|
92,18
|
92,18
|
92,29
|
91,34
|
0,45%
|
12 019 117
|
NORFOLK SOUTHN CORP |
NSC |
230,31
|
243,17
|
231,47
|
233,72
|
230,74
|
−0,46%
|
1 310 823
|
Oracle Corporation |
ORCL |
123,20
|
123,70
|
123,50
|
123,58
|
122,08
|
1,10%
|
6 179 282
|
Occidental Petroleum Corp. |
OXY |
63,35
|
63,39
|
63,41
|
63,55
|
62,67
|
0,87%
|
6 600 360
|
PepsiCo Inc |
PEP |
181,00
|
183,00
|
182,19
|
182,96
|
181,83
|
−0,50%
|
4 215 639
|
Pfizer Inc |
PFE |
28,70
|
28,72
|
28,64
|
28,91
|
28,51
|
−0,97%
|
26 098 095
|
Procter & Gamble Co |
PG |
167,31
|
167,79
|
167,64
|
168,00
|
166,88
|
−0,13%
|
4 700 808
|
Philip Morris International Inc |
PM |
99,87
|
99,93
|
99,83
|
100,94
|
99,80
|
−0,82%
|
5 289 070
|
Paypal Holdings Inc. |
PYPL |
64,29
|
64,52
|
64,48
|
64,71
|
63,85
|
0,59%
|
7 380 588
|
QUALCOMM Inc |
QCOM |
193,00
|
194,85
|
193,86
|
195,44
|
191,87
|
0,31%
|
5 475 003
|
ROCKWELL INTL CORP NEW |
ROK |
269,06
|
270,37
|
269,76
|
274,57
|
268,38
|
−0,50%
|
516 567
|
Starbucks Corporation |
SBUX |
77,82
|
77,86
|
77,85
|
78,00
|
74,92
|
3,41%
|
14 325 802
|
SCHLUMBERGER LTD |
SLB |
48,53
|
48,60
|
48,59
|
48,77
|
48,29
|
0,35%
|
5 534 567
|
Southern Company |
SO |
78,06
|
79,50
|
79,54
|
79,68
|
78,23
|
1,12%
|
4 833 737
|
SIMON PPTY GROUP INC NEW |
SPG |
148,05
|
149,49
|
148,79
|
149,65
|
148,10
|
0,09%
|
1 258 425
|
AT&T INC |
T |
17,39
|
17,40
|
17,40
|
17,41
|
17,26
|
0,58%
|
25 888 015
|
Target Corp |
TGT |
159,91
|
160,40
|
160,13
|
160,47
|
159,10
|
−0,32%
|
4 005 061
|
Time Warner Inc. |
TWX |
0,00
|
0,00
|
98,85
|
99,65
|
98,42
|
1,02%
|
1 457 434
|
Texas Instruments Inc |
TXN |
193,90
|
196,00
|
195,02
|
196,55
|
193,83
|
0,03%
|
4 480 278
|
UnitedHealth Group |
UNH |
523,01
|
526,00
|
524,63
|
525,85
|
520,01
|
0,64%
|
2 657 383
|
Union Pacific Corporation |
UNP |
244,01
|
244,80
|
244,97
|
246,92
|
243,33
|
−0,38%
|
2 105 774
|
United Parcel Service Inc |
UPS |
148,10
|
149,24
|
149,24
|
149,71
|
148,18
|
−0,28%
|
1 956 391
|
U.S. Bancorp |
USB |
41,31
|
41,42
|
41,43
|
41,96
|
41,31
|
−0,53%
|
11 358 707
|
Visa INC |
V |
279,75
|
280,50
|
280,10
|
280,91
|
278,10
|
0,09%
|
6 177 781
|
Viacom Inc Class B |
VIAB |
24,28
|
24,30
|
24,22
|
24,91
|
23,42
|
3,20%
|
38 523 043
|
Verizon Communications Inc |
VZ |
40,07
|
40,08
|
40,06
|
40,41
|
39,83
|
−0,47%
|
14 669 108
|
Walgreens Boots Alliance |
WBA |
18,19
|
18,34
|
18,18
|
18,45
|
18,08
|
−0,87%
|
7 421 224
|
Wells Fargo & Co |
WFC |
60,97
|
61,06
|
61,08
|
61,63
|
60,89
|
0,03%
|
15 795 957
|
WILLIAMS COS INC |
WMB |
41,25
|
41,50
|
41,27
|
41,35
|
40,78
|
0,78%
|
6 117 068
|
Walmart Inc |
WMT |
64,58
|
64,63
|
64,65
|
64,88
|
63,63
|
1,00%
|
29 328 585
|
WEYERHAEUSER CO |
WY |
30,74
|
31,45
|
31,17
|
31,22
|
30,79
|
0,19%
|
4 469 439
|
Exxon Mobil Corp |
XOM |
119,46
|
119,62
|
119,64
|
119,83
|
117,96
|
1,50%
|
15 103 782
|
NASDAQ100
Nimi |
Sümbol |
Ost |
Müük |
Viimane |
Kõrgeim |
Madalaim |
Muutus |
Käive (aktsiates) |
Apple Inc. |
AAPL |
189,95
|
189,96
|
189,87
|
190,81
|
189,18
|
0,02%
|
40 771 640
|
AbbVie Inc. |
ABBV |
166,01
|
166,38
|
166,42
|
166,49
|
164,49
|
1,26%
|
5 152 064
|
Adobe Systems Inc |
ADBE |
482,70
|
483,47
|
483,43
|
485,88
|
481,52
|
0,11%
|
2 152 010
|
Applied Materials, Inc. |
AMAT |
211,00
|
212,55
|
212,08
|
219,36
|
210,23
|
−0,91%
|
7 173 569
|
Amgen Inc. |
AMGN |
312,03
|
313,03
|
312,47
|
315,28
|
310,37
|
−0,71%
|
1 902 529
|
Amazon.com, Inc. |
AMZN |
184,61
|
184,80
|
184,70
|
185,30
|
183,35
|
0,58%
|
30 592 815
|
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 |
150,84
|
151,28
|
151,13
|
151,60
|
150,24
|
0,02%
|
530 771
|
CIENA Corporation |
CIEN |
48,45
|
49,00
|
48,85
|
49,33
|
48,79
|
−0,71%
|
854 011
|
Comcast Corporation |
CMCSA |
39,26
|
39,27
|
39,27
|
39,39
|
38,91
|
−0,25%
|
12 821 657
|
Costco Wholesale Corporation |
COST |
793,00
|
797,26
|
795,81
|
797,60
|
790,61
|
0,35%
|
1 239 426
|
Cisco Systems, Inc. |
CSCO |
48,16
|
48,18
|
48,17
|
48,56
|
48,11
|
−0,35%
|
21 735 025
|
Cintas Corporation |
CTAS |
648,65
|
1104,68
|
692,14
|
692,26
|
684,89
|
0,11%
|
293 845
|
Electronic Arts Inc. |
EA |
125,01
|
130,00
|
127,75
|
128,90
|
126,34
|
−1,09%
|
3 015 012
|
eBay Inc. |
EBAY |
51,46
|
51,49
|
51,48
|
52,78
|
51,12
|
−2,31%
|
4 604 742
|
LM Ericsson Telephone Company |
ERIC |
5,72
|
5,74
|
5,74
|
5,74
|
5,64
|
0,88%
|
12 251 972
|
Expeditors International of Washington, Inc. |
EXPD |
115,89
|
122,68
|
117,90
|
118,38
|
116,83
|
0,22%
|
865 161
|
Fastenal Company |
FAST |
66,08
|
67,14
|
66,42
|
66,99
|
65,95
|
−0,58%
|
2 804 621
|
Flextronics International Ltd. |
FLEX |
29,05
|
30,98
|
29,30
|
29,58
|
29,12
|
0,48%
|
1 998 661
|
Gilead Sciences, Inc. |
GILD |
67,00
|
67,99
|
67,72
|
67,82
|
67,21
|
−0,21%
|
3 523 897
|
Gentex Corporation |
GNTX |
34,11
|
38,00
|
34,65
|
34,72
|
34,34
|
0,09%
|
706 528
|
Henry Schein, Inc. |
HSIC |
73,19
|
76,03
|
74,60
|
74,76
|
74,10
|
0,36%
|
792 934
|
Intel Corporation |
INTC |
31,79
|
31,80
|
31,83
|
32,11
|
31,59
|
−0,62%
|
39 527 076
|
Intuit Inc. |
INTU |
645,28
|
675,50
|
661,18
|
661,75
|
654,72
|
1,20%
|
759 288
|
Juniper Networks |
JNPR |
34,50
|
34,81
|
34,64
|
34,84
|
34,54
|
−0,20%
|
1 682 200
|
KLA-Tencor Corporation |
KLAC |
735,00
|
751,00
|
747,68
|
758,57
|
739,65
|
−0,24%
|
565 186
|
Linear Technology Corporation |
LLTC |
65,00
|
65,10
|
65,05
|
65,43
|
64,86
|
−0,37%
|
1 909 988
|
Microchip Technology Incorporated |
MCHP |
93,10
|
94,25
|
94,33
|
94,62
|
93,48
|
0,10%
|
3 521 435
|
Molex Incorporated |
MOLX |
38,65
|
0,00
|
38,67
|
38,68
|
38,66
|
0,01%
|
94 051
|
Microsoft Corporation |
MSFT |
419,82
|
420,10
|
420,21
|
422,92
|
418,03
|
−0,19%
|
14 739 978
|
MONSTER WORLDWIDE, INC. |
MWW |
3,39
|
3,41
|
3,41
|
3,42
|
3,39
|
1,79%
|
268 387
|
NVIDIA Corporation |
NVDA |
923,51
|
924,97
|
924,79
|
947,40
|
918,06
|
−1,99%
|
34 231 447
|
Oracle Corporation |
ORCL |
123,20
|
123,70
|
123,50
|
123,58
|
122,08
|
1,10%
|
6 179 282
|
Paychex, Inc. |
PAYX |
119,00
|
127,93
|
125,65
|
125,83
|
124,14
|
0,37%
|
2 392 159
|
PACCAR Inc |
PCAR |
105,00
|
110,11
|
106,00
|
106,52
|
105,25
|
0,07%
|
1 680 066
|
PETsMART, Inc. |
PETM |
82,98
|
83,00
|
82,99
|
82,99
|
82,98
|
0,05%
|
295 880
|
Patterson Energy, Inc. |
PTEN |
11,11
|
11,48
|
11,31
|
11,42
|
11,02
|
2,26%
|
5 594 482
|
QUALCOMM Inc |
QCOM |
193,00
|
194,85
|
193,86
|
195,44
|
191,87
|
0,31%
|
5 475 003
|
QLogic Corporation |
QLGC |
0,00
|
0,00
|
16,08
|
16,14
|
16,03
|
0,22%
|
47 493
|
Ross Stores, Inc. |
ROST |
130,00
|
135,44
|
132,33
|
134,29
|
132,16
|
−1,50%
|
3 514 927
|
Ryanair Holdings plc |
RYAAY |
117,00
|
132,84
|
125,59
|
126,62
|
125,03
|
−0,66%
|
767 242
|
Starbucks Corporation |
SBUX |
77,82
|
77,86
|
77,85
|
78,00
|
74,92
|
3,41%
|
14 325 802
|
Sigma-Aldrich Corporation |
SIAL |
0,00
|
0,00
|
139,76
|
139,90
|
139,75
|
−0,04%
|
613 284
|
Synopsys, Inc. |
SNPS |
560,00
|
580,00
|
566,73
|
572,55
|
563,56
|
−0,45%
|
555 318
|
Staples, Inc. |
SPLS |
10,24
|
10,25
|
10,25
|
10,26
|
10,25
|
0,00%
|
1 263 836
|
Teva Pharmaceutical Industries Limited |
TEVA |
16,09
|
16,32
|
16,29
|
16,35
|
16,05
|
−0,06%
|
7 790 148
|
VeriSign, Inc. |
VRSN |
169,50
|
180,00
|
170,75
|
171,05
|
169,80
|
−0,12%
|
646 362
|
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.