IDEXX Labs

IDXX
🏛️ usa →
631.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 561.60 562.16 558.82 561.30 16.7K
09:31 561.75 561.75 557.91 558.45 6.1K
09:32 558.29 559.28 558.26 559.28 5.9K
09:33 559.28 559.72 556.64 557.81 7.8K
09:34 559.72 559.72 556.22 556.22 23.4K
09:35 558.21 558.21 556.56 556.56 8.7K
09:36 555.53 555.53 553.55 553.55 2.2K
09:37 552.80 552.80 552.80 552.80 0.8K
09:38 553.43 553.43 552.83 553.18 6.3K
09:39 554.39 557.16 554.39 557.16 4.0K
09:40 557.28 557.90 555.27 557.90 12.7K
09:41 559.31 559.31 556.52 556.52 5.1K
09:42 556.73 556.73 556.73 556.73 0.3K
09:43 557.05 557.05 554.21 556.40 1.1K
09:44 557.29 557.42 556.27 556.27 0.7K
09:45 557.42 557.66 555.96 555.96 4.4K
09:46 555.72 558.46 555.72 558.46 5.5K
09:47 558.45 559.25 556.72 557.06 3.5K
09:48 556.30 556.30 556.30 556.30 0.6K
09:49 556.38 556.38 556.38 556.38 0.4K
09:50 555.58 557.32 555.20 555.20 9.4K
09:51 555.32 557.34 554.54 557.29 3.6K
09:52 556.26 556.26 554.17 554.17 6.5K
09:53 555.67 555.67 554.65 554.65 1.4K
09:54 554.52 555.99 554.52 555.99 0.9K
09:55 556.03 557.37 556.03 557.37 0.9K
09:56 556.28 556.28 556.28 556.28 0.4K
09:57 557.52 558.80 557.52 558.80 3.1K
09:58 560.30 560.30 558.52 559.89 1.6K
09:59 558.68 560.17 558.68 560.17 2.6K
10:00 558.84 559.02 558.84 559.02 0.7K
10:01 559.33 560.27 559.33 559.50 2.8K
10:02 558.15 558.15 558.15 558.15 1.2K
10:03 558.89 558.89 558.89 558.89 1.7K
10:06 560.02 560.02 560.02 560.02 0.8K
10:07 559.74 560.40 559.14 559.83 6.7K
10:08 559.75 559.75 559.75 559.75 0.8K
10:10 560.60 560.60 560.60 560.60 1.1K
10:11 559.81 560.06 559.38 559.38 1.4K
10:12 559.42 559.42 559.23 559.23 1.5K
10:15 559.37 559.37 559.37 559.37 1.2K
10:16 559.37 559.37 559.37 559.37 0.8K
10:17 560.36 560.36 559.67 560.28 2.8K
10:18 560.18 560.26 559.48 559.70 3.7K
10:19 559.62 560.00 559.62 560.00 1.4K
10:20 559.83 560.53 559.83 560.52 3.7K
10:21 560.00 560.00 560.00 560.00 1.9K
10:22 560.37 560.77 560.37 560.37 1.4K
10:23 560.35 560.77 560.35 560.77 0.3K
10:24 560.77 560.77 560.77 560.77 2.1K
10:25 560.92 560.92 560.92 560.92 0.7K
10:26 560.35 560.35 560.35 560.35 2.9K
10:27 561.12 561.12 560.01 560.01 3.7K
10:28 560.92 560.92 560.92 560.92 0.3K
10:29 561.82 561.82 561.82 561.82 0.2K
10:30 561.49 561.49 560.64 560.64 2.2K
10:32 561.11 561.11 561.11 561.11 1.0K
10:34 562.14 562.14 561.30 561.29 2.2K
10:35 561.23 561.30 561.23 561.30 1.6K
10:37 561.18 561.18 561.18 561.17 0.8K
10:38 561.00 561.00 560.22 560.45 3.5K
10:39 560.65 560.65 560.65 560.65 0.6K
10:40 560.21 560.32 560.21 560.32 0.8K
10:41 561.30 561.30 561.30 561.30 0.9K
10:42 561.43 561.43 560.24 560.24 1.4K
10:43 561.74 561.74 561.74 561.74 0.9K
10:44 561.74 561.74 561.74 561.74 1.5K
10:45 560.96 561.45 560.96 561.45 0.8K
10:46 561.01 561.01 561.01 561.01 0.5K
10:47 560.84 560.86 560.84 560.86 0.7K
10:49 560.90 561.63 559.79 561.42 6.4K
10:50 561.40 561.89 560.96 560.96 4.5K
10:52 558.79 558.79 558.79 558.79 1.1K
10:53 558.41 558.41 558.41 558.41 0.7K
10:54 559.07 559.07 557.99 557.99 0.9K
10:55 557.99 557.99 557.99 557.99 1.7K
10:56 557.99 557.99 557.99 557.99 0.8K
10:57 558.59 558.59 556.52 556.52 8.6K
10:58 556.92 556.92 555.91 555.93 5.1K
10:59 555.79 555.87 555.79 555.80 2.1K
11:00 556.16 556.53 556.13 556.40 3.5K
11:01 555.94 555.94 553.96 554.17 8.2K
11:02 554.57 554.75 554.57 554.70 1.0K
11:03 554.60 554.60 553.15 553.15 2.9K
11:04 554.09 554.09 553.15 554.09 2.5K
11:05 553.15 553.15 553.15 553.15 0.9K
11:06 553.15 555.48 553.15 555.23 9.4K
11:07 555.80 556.05 555.80 556.05 2.7K
11:08 555.51 555.51 555.51 555.51 0.7K
11:09 555.99 555.99 555.56 555.56 1.5K
11:10 555.60 555.60 555.07 555.07 2.5K
11:11 554.15 554.15 554.15 554.15 0.8K
11:12 553.60 553.86 553.60 553.86 0.8K
11:13 553.70 553.70 553.70 553.70 1.2K
11:14 553.24 553.24 552.72 552.72 5.6K
11:15 553.20 553.76 553.20 553.54 2.3K
11:16 553.55 553.55 552.91 553.35 2.1K
11:17 553.22 553.88 553.22 553.88 3.9K
11:18 553.80 554.11 553.80 554.11 3.5K
11:19 553.76 553.76 552.31 552.31 5.4K
11:21 552.95 552.95 552.32 552.32 5.3K
11:23 552.51 552.51 549.85 550.85 9.7K
11:24 551.14 551.14 551.14 551.14 0.4K
11:25 550.69 550.69 550.69 550.69 0.7K
11:27 551.07 551.36 551.06 551.36 5.0K
11:28 551.25 551.42 551.17 551.17 4.8K
11:30 550.48 551.04 550.48 551.04 1.5K
11:31 551.13 551.26 551.13 551.26 3.7K
11:32 551.27 551.33 551.27 551.33 1.6K
11:33 551.36 551.83 551.33 551.82 5.5K
11:34 551.29 551.29 549.98 549.98 3.7K
11:35 549.46 549.46 549.33 549.33 1.0K
11:36 548.37 548.37 548.37 548.37 0.4K
11:37 548.75 548.75 548.04 548.57 3.6K
11:38 548.85 548.94 548.32 548.59 3.2K
11:39 548.22 548.46 548.22 548.46 3.3K
11:40 548.94 549.31 548.94 549.31 3.5K
11:41 550.05 550.58 549.49 549.49 1.8K
11:42 548.61 548.61 548.61 548.61 0.8K
11:43 549.45 549.58 549.45 549.58 0.9K
11:44 550.12 550.15 549.82 550.15 1.6K
11:45 549.33 549.33 549.33 549.33 0.4K
11:46 549.08 549.18 549.08 549.18 1.1K
11:47 549.27 549.27 549.27 549.27 1.1K
11:48 549.80 550.11 549.80 550.02 4.0K
11:49 549.47 549.47 549.47 549.47 1.3K
11:51 549.27 549.27 549.27 549.27 1.3K
11:52 548.72 548.72 547.76 548.10 5.6K
11:53 548.19 548.19 546.74 546.74 1.9K
11:55 546.76 546.76 546.76 546.76 0.4K
11:56 546.23 546.23 546.23 546.23 0.5K
11:57 544.77 544.99 544.77 544.99 2.6K
11:58 544.51 544.51 544.51 544.51 0.3K
11:59 543.56 544.33 543.56 543.62 3.4K
12:00 544.58 544.67 544.58 544.67 4.5K
12:01 545.10 545.10 544.65 544.65 1.2K
12:02 545.37 545.94 545.37 545.78 9.6K
12:03 546.60 546.60 546.26 546.60 3.6K
12:04 546.60 546.86 546.60 546.86 1.3K
12:05 546.86 548.16 546.02 548.16 4.6K
12:06 547.98 547.98 547.63 547.63 1.5K
12:07 547.89 548.04 547.89 548.04 0.8K
12:08 547.94 547.94 547.94 547.94 0.1K
12:09 548.04 549.01 548.04 549.01 4.5K
12:10 548.37 548.37 548.37 548.37 1.6K
12:11 547.74 547.74 547.74 547.74 0.6K
12:12 547.89 547.89 547.89 547.89 0.4K
12:14 547.91 547.99 547.91 547.99 1.1K
12:15 547.57 547.78 547.57 547.78 2.4K
12:16 547.78 547.84 546.54 546.86 4.0K
12:17 546.34 546.34 546.34 546.34 1.7K
12:18 545.70 545.70 545.55 545.55 0.9K
12:20 546.15 546.46 545.78 546.46 3.4K
12:22 546.45 546.49 546.45 546.49 0.4K
12:23 546.45 546.45 545.21 545.23 5.1K
12:24 544.93 544.93 544.59 544.59 1.2K
12:25 545.09 545.19 545.09 545.19 1.6K
12:27 545.45 546.00 545.45 546.00 1.4K
12:28 545.86 546.00 545.86 546.00 1.5K
12:29 546.05 546.05 545.11 546.00 1.7K
12:32 545.90 545.90 545.19 545.18 0.6K
12:34 546.02 546.03 546.02 546.03 2.2K
12:35 546.05 546.05 545.12 545.12 0.9K
12:36 545.68 545.68 545.68 545.67 0.7K
12:37 546.00 546.48 546.00 546.48 1.0K
12:38 545.85 545.85 545.85 545.85 0.4K
12:39 545.81 545.81 545.81 545.81 0.4K
12:41 546.06 546.06 545.98 545.98 1.9K
12:43 546.05 546.05 545.73 545.79 2.3K
12:44 545.81 545.81 545.81 545.81 0.4K
12:45 545.96 545.96 545.96 545.96 0.7K
12:46 545.79 545.79 545.33 545.33 2.7K
12:47 545.03 545.03 545.03 545.03 0.3K
12:48 544.82 544.82 544.82 544.82 1.2K
12:49 544.65 544.68 544.65 544.65 0.9K
12:50 544.48 544.48 544.48 544.48 0.7K
12:52 544.30 544.35 544.30 544.35 0.9K
12:53 544.20 544.20 544.06 544.05 3.8K
12:54 544.55 544.91 544.55 544.91 2.7K
12:55 544.91 545.00 544.77 544.96 3.2K
12:56 544.87 544.87 544.87 544.87 2.4K
12:57 544.81 544.81 544.81 544.81 4.5K
12:58 545.01 545.13 544.99 544.99 3.0K
12:59 544.67 544.67 544.48 544.48 2.2K
13:00 544.27 544.38 544.27 544.38 1.6K
13:01 544.45 545.00 544.45 545.00 2.3K
13:02 544.88 544.88 544.88 544.88 0.8K
13:03 544.88 544.88 544.88 544.88 1.3K
13:04 545.04 545.35 545.04 545.35 2.5K
13:05 545.26 545.26 545.23 545.23 0.5K
13:06 546.47 547.21 546.47 546.99 2.8K
13:07 546.95 546.95 546.25 546.25 4.0K
13:08 545.31 545.80 545.31 545.79 1.7K
13:10 546.49 546.49 546.49 546.49 1.1K
13:13 546.39 546.39 546.39 546.39 0.5K
13:14 546.85 546.85 546.85 546.85 1.6K
13:15 546.50 546.50 546.50 546.50 0.4K
13:16 546.66 546.66 546.66 546.66 0.6K
13:17 547.19 547.19 546.25 546.25 5.5K
13:18 545.56 545.75 545.56 545.75 1.2K
13:19 544.72 544.72 544.72 544.72 1.2K
13:22 543.82 543.82 543.58 543.58 0.3K
13:23 543.81 544.09 543.70 543.70 2.6K
13:24 543.69 543.69 543.69 543.68 0.4K
13:25 543.07 543.07 543.07 543.07 1.3K
13:27 542.14 542.14 542.14 542.14 1.0K
13:28 541.32 541.32 541.32 541.32 0.9K
13:31 542.18 542.18 541.83 541.83 2.9K
13:33 541.78 541.78 541.78 541.78 2.1K
13:34 542.04 542.49 542.04 542.49 2.6K
13:38 542.28 542.28 542.28 542.28 0.9K
13:39 541.79 541.79 541.61 541.61 3.2K
13:41 541.54 541.96 541.54 541.96 0.6K
13:42 541.58 541.75 541.58 541.75 2.4K
13:47 541.09 542.17 541.09 542.17 0.4K
13:48 541.66 541.66 541.66 541.66 0.8K
13:50 541.24 541.24 541.02 541.02 1.7K
13:52 541.14 541.14 540.88 540.88 3.6K
13:54 540.35 540.35 540.35 540.35 1.3K
13:57 540.50 540.50 539.95 539.95 2.6K
14:00 539.98 539.98 539.97 539.97 1.4K
14:01 539.74 540.39 539.74 540.39 1.9K
14:02 539.76 539.76 539.61 539.61 0.6K
14:03 539.60 539.60 539.60 539.60 0.5K
14:04 539.89 539.89 539.89 539.89 1.3K
14:06 539.73 539.73 539.29 539.29 2.1K
14:08 539.14 539.14 539.14 539.14 1.7K
14:11 539.72 539.72 539.72 539.72 2.3K
14:12 539.71 539.71 539.71 539.71 1.5K
14:13 539.73 540.20 539.72 539.72 2.1K
14:14 539.28 539.28 539.28 539.28 1.2K
14:17 539.32 539.32 539.32 539.32 1.4K
14:19 539.76 539.76 539.76 539.76 1.0K
14:20 540.15 540.15 540.15 540.15 2.9K
14:21 541.01 541.01 541.01 541.01 0.7K
14:22 541.35 541.36 541.35 541.36 1.5K
14:23 541.39 541.39 541.08 541.08 5.0K
14:24 541.04 541.04 541.04 541.04 1.6K
14:25 541.04 541.11 541.04 541.11 1.3K
14:26 541.11 541.30 541.11 541.30 2.5K
14:27 541.91 542.78 541.91 542.78 4.4K
14:28 543.00 543.00 542.73 542.73 1.4K
14:29 543.08 543.08 543.08 543.08 0.1K
14:30 542.80 543.19 542.65 543.19 4.5K
14:31 542.91 542.91 542.87 542.87 3.9K
14:35 541.78 542.01 540.83 542.01 7.0K
14:36 542.06 542.06 542.06 542.06 0.7K
14:38 541.72 541.78 541.72 541.78 1.0K
14:39 541.25 541.25 540.76 540.76 2.0K
14:40 541.17 541.20 540.90 541.20 1.3K
14:41 541.06 541.06 541.06 541.06 1.0K
14:42 540.99 541.18 540.99 541.08 0.9K
14:43 541.24 541.49 541.18 541.49 3.9K
14:44 541.60 541.74 541.60 541.63 1.9K
14:45 541.82 542.04 541.82 542.04 1.2K
14:46 542.35 542.35 542.35 542.35 0.9K
14:47 541.87 541.87 541.87 541.87 0.7K
14:48 541.44 541.44 541.19 541.19 0.5K
14:49 541.27 541.27 541.27 541.27 0.9K
14:51 541.58 541.80 541.58 541.80 1.1K
14:52 541.85 541.85 541.85 541.85 1.9K
14:53 541.86 541.86 541.86 541.86 0.7K
14:55 541.86 541.86 541.86 541.86 0.5K
14:56 541.57 541.57 541.14 541.53 2.0K
14:57 541.24 541.24 540.57 540.57 2.9K
14:58 540.19 540.51 540.19 540.51 0.8K
14:59 540.81 541.53 540.81 541.53 3.7K
15:00 541.99 541.99 541.99 541.99 0.4K
15:01 541.95 541.97 541.95 541.97 0.9K
15:03 541.63 541.63 541.63 541.63 2.3K
15:08 541.16 541.16 541.16 541.16 0.3K
15:09 541.40 541.78 541.40 541.59 3.4K
15:11 541.41 541.41 541.41 541.41 0.9K
15:13 541.61 541.61 541.14 541.36 2.5K
15:14 541.08 541.09 541.08 541.09 1.9K
15:15 541.03 541.03 541.03 541.03 0.7K
15:16 541.16 541.16 540.88 540.99 1.1K
15:17 540.99 541.07 540.99 541.03 2.7K
15:18 541.03 541.03 541.03 541.03 2.3K
15:19 540.48 540.84 540.48 540.84 2.3K
15:20 540.69 540.69 540.69 540.68 2.4K
15:21 540.25 540.25 540.25 540.25 1.7K
15:22 539.30 539.30 539.30 539.30 0.6K
15:23 539.73 539.73 539.73 539.73 0.9K
15:24 539.39 539.39 539.39 539.39 4.2K
15:28 538.37 538.37 538.37 538.37 0.3K
15:29 538.37 538.56 538.37 538.56 2.0K
15:30 538.49 538.49 538.49 538.49 1.5K
15:31 538.15 538.15 538.15 538.15 2.0K
15:32 537.02 537.02 537.02 537.02 0.9K
15:33 537.19 537.19 536.90 537.05 5.5K
15:34 537.01 537.03 536.91 536.91 3.4K
15:35 536.88 536.88 536.88 536.88 1.2K
15:36 536.63 536.63 536.16 536.16 2.0K
15:37 536.45 536.45 536.42 536.42 1.2K
15:38 536.75 536.75 536.18 536.18 3.6K
15:39 536.29 537.40 536.29 537.35 15.2K
15:40 537.48 537.93 537.48 537.92 4.4K
15:41 537.93 537.93 537.82 537.82 7.9K
15:42 538.49 538.49 537.96 537.96 4.1K
15:44 538.39 538.47 538.39 538.47 1.1K
15:45 538.42 538.72 538.27 538.27 4.9K
15:46 537.39 537.39 537.39 537.39 0.1K
15:47 536.69 537.47 536.69 537.47 3.2K
15:48 537.51 537.70 537.51 537.70 1.4K
15:49 537.85 537.85 537.50 537.50 1.5K
15:50 537.54 537.84 536.86 536.86 8.1K
15:51 536.30 536.39 535.50 535.50 3.0K
15:52 535.40 535.58 535.35 535.58 6.2K
15:53 535.02 535.11 534.44 534.75 13.3K
15:54 534.61 534.89 533.79 533.79 9.2K
15:55 533.46 534.33 533.46 534.33 11.4K
15:56 534.73 534.73 534.36 534.36 6.3K
15:57 534.14 534.44 534.14 534.44 11.8K
15:58 534.56 534.57 534.15 534.18 11.6K
15:59 534.35 534.37 533.97 534.31 214.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available