DBL.BODBL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $469.20 | $475.05 | $466.90 | $473.10 | 2,093 |
| 1/13/2026 | $455.00 | $474.00 | $455.00 | $469.15 | 13,586 |
| 1/12/2026 | $444.00 | $461.00 | $435.10 | $460.60 | 10,511 |
| 1/9/2026 | $451.00 | $454.35 | $442.70 | $446.75 | 5,078 |
| 1/8/2026 | $460.70 | $460.95 | $448.65 | $451.45 | 3,793 |
| 1/7/2026 | $457.05 | $461.45 | $454.40 | $460.85 | 2,543 |
| 1/6/2026 | $466.05 | $469.20 | $450.20 | $459.10 | 9,769 |
| 1/5/2026 | $462.00 | $474.50 | $462.00 | $469.75 | 9,362 |
| 1/2/2026 | $474.15 | $475.65 | $465.80 | $467.30 | 2,277 |
| 1/1/2026 | $476.30 | $477.05 | $471.70 | $473.00 | 4,272 |
| 12/31/2025 | $466.65 | $482.00 | $463.55 | $476.25 | 10,171 |
| 12/30/2025 | $470.00 | $472.55 | $460.85 | $467.35 | 8,329 |
| 12/29/2025 | $479.95 | $479.95 | $463.80 | $467.95 | 17,533 |
| 12/26/2025 | $456.35 | $490.70 | $456.35 | $476.90 | 80,122 |
| 12/24/2025 | $467.60 | $469.35 | $459.70 | $466.50 | 6,777 |
| 12/23/2025 | $479.05 | $479.05 | $464.60 | $466.75 | 13,072 |
| 12/22/2025 | $459.00 | $484.00 | $457.70 | $475.00 | 35,663 |
| 12/19/2025 | $453.90 | $461.35 | $445.65 | $458.95 | 8,586 |
| 12/18/2025 | $467.70 | $467.70 | $450.40 | $453.85 | 8,106 |
| 12/17/2025 | $441.65 | $475.25 | $440.50 | $468.90 | 63,177 |
| 12/16/2025 | $447.55 | $447.55 | $438.70 | $440.15 | 7,855 |
| 12/15/2025 | $445.95 | $451.00 | $445.10 | $447.55 | 6,603 |
| 12/12/2025 | $442.65 | $448.10 | $442.65 | $445.65 | 3,981 |
| 12/11/2025 | $453.45 | $453.45 | $440.30 | $445.45 | 23,376 |
| 12/10/2025 | $466.00 | $477.90 | $445.30 | $446.85 | 29,585 |
| 12/9/2025 | $435.05 | $469.55 | $433.40 | $461.15 | 13,719 |
| 12/8/2025 | $445.55 | $453.55 | $440.10 | $442.55 | 12,904 |
| 12/5/2025 | $454.55 | $455.70 | $445.10 | $451.75 | 13,483 |
| 12/4/2025 | $445.05 | $460.95 | $445.05 | $457.05 | 10,968 |
| 12/3/2025 | $462.40 | $466.30 | $452.85 | $454.95 | 30,589 |
| 12/2/2025 | $459.20 | $467.45 | $458.30 | $465.15 | 6,512 |
| 12/1/2025 | $479.95 | $479.95 | $463.00 | $464.80 | 9,439 |
| 11/28/2025 | $464.35 | $480.00 | $464.35 | $476.95 | 13,765 |
| 11/27/2025 | $467.15 | $474.35 | $461.65 | $469.50 | 21,920 |
| 11/26/2025 | $468.80 | $474.20 | $465.30 | $467.40 | 15,387 |
| 11/25/2025 | $444.75 | $486.00 | $444.75 | $468.55 | 290,303 |
| 11/24/2025 | $425.30 | $446.10 | $425.30 | $442.50 | 26,103 |
| 11/21/2025 | $430.45 | $436.55 | $426.80 | $430.35 | 7,201 |
| 11/19/2025 | $449.35 | $449.35 | $428.85 | $431.40 | 12,753 |
| 11/18/2025 | $451.05 | $455.70 | $445.40 | $448.85 | 15,328 |
| 11/17/2025 | $466.20 | $466.65 | $450.55 | $456.85 | 19,959 |
| 11/14/2025 | $470.00 | $475.05 | $462.10 | $465.80 | 25,741 |
| 11/13/2025 | $477.80 | $479.65 | $471.60 | $475.20 | 15,650 |
| 11/12/2025 | $472.00 | $481.50 | $472.00 | $475.20 | 7,578 |
| 11/11/2025 | $480.05 | $480.05 | $465.05 | $471.95 | 19,525 |
| 11/10/2025 | $480.00 | $482.85 | $475.50 | $476.90 | 15,039 |
| 11/7/2025 | $473.50 | $482.90 | $467.00 | $480.25 | 28,381 |
| 11/6/2025 | $521.95 | $521.95 | $473.00 | $479.35 | 9,699 |
| 11/4/2025 | $502.45 | $528.00 | $500.00 | $511.45 | 74,340 |
| 11/3/2025 | $498.40 | $501.05 | $488.20 | $499.40 | 9,850 |
| 10/31/2025 | $496.00 | $501.95 | $490.40 | $495.10 | 33,064 |
| 10/30/2025 | $483.00 | $512.45 | $483.00 | $496.15 | 95,164 |
| 10/29/2025 | $483.35 | $484.15 | $479.25 | $482.80 | 39,826 |
| 10/28/2025 | $490.05 | $493.00 | $479.00 | $481.15 | 20,626 |
| 10/27/2025 | $479.50 | $487.80 | $471.00 | $480.20 | 11,293 |
| 10/24/2025 | $480.00 | $486.00 | $475.50 | $477.90 | 8,310 |
| 10/23/2025 | $493.00 | $495.00 | $481.00 | $484.50 | 7,871 |
| 10/21/2025 | $480.80 | $495.00 | $480.80 | $492.50 | 5,465 |
| 10/20/2025 | $492.00 | $492.00 | $482.80 | $488.60 | 3,626 |
| 10/17/2025 | $493.10 | $497.50 | $484.60 | $488.65 | 4,975 |