DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

Note: Option positions (PUT/CALL) are excluded.

Q3 2023

Shares 11,700 Value ($000) $927 Avg Close $80.21 Range $72.70 - $86.91

Q1 2022

Shares 2,100 Value ($000) $164 Avg Close $75.38 Range $64.96 - $90.64

Q2 2021

Shares 1,704 Value ($000) $167 Avg Close $91.87 Range $85.53 - $97.29

Q1 2021

Shares 11,600 Value ($000) $1,145 Avg Close $88.73 Range $79.75 - $94.31

Q2 2020

Shares 16,118 Value ($000) $1,062 Avg Close $55.07 Range $46.23 - $63.20

Q1 2020

Shares 87,818 Value ($000) $4,761 Avg Close $60.05 Range $41.00 - $67.18

Q4 2019

Shares 152,918 Value ($000) $10,521 Avg Close $60.42 Range $55.33 - $63.99

Q3 2019

Shares 207,193 Value ($000) $13,393 Avg Close $57.27 Range $50.99 - $62.55

Q2 2019

Shares 251,730 Value ($000) $16,262 Avg Close $57.88 Range $54.55 - $59.82

Q1 2019

Shares 292,718 Value ($000) $18,432 Avg Close $57.83 Range $53.69 - $60.43

Q4 2018

Shares 276,818 Value ($000) $17,117 Avg Close $60.76 Range $52.57 - $64.86

Q3 2018

Shares 245,118 Value ($000) $17,151 Avg Close $60.37 Range $54.64 - $64.93

Q2 2018

Shares 357,918 Value ($000) $22,080 Avg Close $57.13 Range $52.96 - $62.04

Q1 2018

Shares 303,818 Value ($000) $19,311 Avg Close $57.61 Range $52.34 - $66.45

Q4 2017

Shares 205,418 Value ($000) $12,736 Avg Close $53.98 Range $50.40 - $56.65

Q3 2017

Shares 25,218 Value ($000) $1,451 Avg Close $46.70 Range $42.82 - $53.33

Q2 2017

Shares 117,296 Value ($000) $5,743 Avg Close $45.31 Range $43.53 - $47.83

Q1 2017

Shares 323,118 Value ($000) $16,935 Avg Close $43.87 Range $39.92 - $46.64

Q4 2016

Shares 389,318 Value ($000) $17,593 Avg Close $42.59 Range $39.80 - $48.52

Q3 2016

Shares 241,018 Value ($000) $13,085 Avg Close $44.12 Range $39.59 - $48.22

Q1 2015

Shares 102,800 Value ($000) $3,923 Avg Close $34.58 Range $32.21 - $37.66

Q2 2013

Shares 1,600 Value ($000) $54 Avg Close $28.91 Range $26.86 - $30.96

Q1 2013

Shares 188,582 Value ($000) $6,329 Avg Close $27.34 Range $25.27 - $29.41

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2023	11,700	$927	$80.21	$72.70 - $86.91
Q1 2022	2,100	$164	$75.38	$64.96 - $90.64
Q2 2021	1,704	$167	$91.87	$85.53 - $97.29
Q1 2021	11,600	$1,145	$88.73	$79.75 - $94.31
Q2 2020	16,118	$1,062	$55.07	$46.23 - $63.20
Q1 2020	87,818	$4,761	$60.05	$41.00 - $67.18
Q4 2019	152,918	$10,521	$60.42	$55.33 - $63.99
Q3 2019	207,193	$13,393	$57.27	$50.99 - $62.55
Q2 2019	251,730	$16,262	$57.88	$54.55 - $59.82
Q1 2019	292,718	$18,432	$57.83	$53.69 - $60.43
Q4 2018	276,818	$17,117	$60.76	$52.57 - $64.86
Q3 2018	245,118	$17,151	$60.37	$54.64 - $64.93
Q2 2018	357,918	$22,080	$57.13	$52.96 - $62.04
Q1 2018	303,818	$19,311	$57.61	$52.34 - $66.45
Q4 2017	205,418	$12,736	$53.98	$50.40 - $56.65
Q3 2017	25,218	$1,451	$46.70	$42.82 - $53.33
Q2 2017	117,296	$5,743	$45.31	$43.53 - $47.83
Q1 2017	323,118	$16,935	$43.87	$39.92 - $46.64
Q4 2016	389,318	$17,593	$42.59	$39.80 - $48.52
Q3 2016	241,018	$13,085	$44.12	$39.59 - $48.22
Q1 2015	102,800	$3,923	$34.58	$32.21 - $37.66
Q2 2013	1,600	$54	$28.91	$26.86 - $30.96
Q1 2013	188,582	$6,329	$27.34	$25.27 - $29.41